Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2019	+1.40 / +3.06%	45.50	47.40	45.40	47.20	46.63	16.33	202,820
8/7/2019	-0.40 / -0.87%	46.50	46.75	45.60	45.80	46.01	15.84	147,090
8/6/2019	+0.20 / +0.43%	45.00	47.40	45.00	46.20	46.20	15.98	362,200
8/5/2019	-0.50 / -1.08%	47.10	47.10	45.80	46.00	46.17	15.91	91,560
8/2/2019	+1.00 / +2.20%	45.50	47.00	44.80	46.50	46.38	16.08	364,120
8/1/2019	+2.80 / +6.56%	42.90	45.55	42.30	45.50	44.67	15.74	342,840
7/31/2019	+0.50 / +1.18%	42.90	42.90	42.25	42.70	42.62	14.77	18,230
7/30/2019	-0.80 / -1.86%	43.00	44.40	42.20	42.20	42.55	14.60	51,520
7/29/2019	-0.80 / -1.83%	43.80	43.90	43.00	43.00	43.42	14.87	39,730
7/26/2019	0.00 / 0.00%	43.80	43.85	43.50	43.80	43.71	15.15	23,150
7/25/2019	-0.15 / -0.34%	43.50	44.00	43.50	43.80	43.84	15.15	350,980
7/24/2019	+0.50 / +1.15%	43.45	44.05	42.80	43.95	43.64	15.20	104,010
7/23/2019	+1.15 / +2.72%	42.20	43.45	41.80	43.45	42.30	15.03	179,280
7/22/2019	-0.60 / -1.40%	42.50	43.10	42.30	42.30	42.60	14.63	82,070
7/19/2019	-0.60 / -1.38%	43.20	43.50	42.90	42.90	43.02	14.84	111,250
7/18/2019	0.00 / 0.00%	43.20	43.75	43.10	43.50	43.34	15.05	49,720
7/17/2019	-0.20 / -0.46%	43.80	44.00	42.50	43.50	43.41	15.05	163,930
7/16/2019	+0.20 / +0.46%	43.50	44.40	43.40	43.70	44.06	15.11	68,400
7/15/2019	-0.20 / -0.46%	43.70	43.90	43.50	43.50	43.64	15.05	53,070
7/12/2019	-0.35 / -0.79%	44.05	44.20	43.65	43.70	43.91	15.11	77,020
7/11/2019	+0.15 / +0.34%	44.40	44.40	43.90	44.05	44.06	15.24	99,740
7/10/2019	+0.55 / +1.27%	43.40	44.50	43.40	43.90	44.14	15.18	115,250
7/9/2019	+0.20 / +0.46%	43.10	44.00	43.00	43.35	43.32	14.99	33,330
7/8/2019	-0.85 / -1.93%	44.00	44.10	43.00	43.15	43.43	14.92	104,980
7/5/2019	-0.50 / -1.12%	44.50	44.50	44.00	44.00	44.21	15.22	35,830
7/4/2019	+0.70 / +1.60%	43.80	44.60	43.80	44.50	44.25	15.39	83,780
7/3/2019	-0.50 / -1.13%	44.20	44.20	43.10	43.80	43.63	15.15	50,520
7/2/2019	-0.20 / -0.45%	44.50	44.50	43.90	44.30	44.15	15.32	73,660
7/1/2019	+0.35 / +0.79%	44.15	44.80	44.15	44.50	44.30	15.39	28,690
6/28/2019	+0.45 / +1.03%	43.90	44.20	43.60	44.15	43.84	15.27	57,300

<<Previous 30 days Next 30 days>>

DPR News

07/10	DPR: Record date for 2023 cash dividend payment
03/10	DPR: Plan for 2023 cash dividend payment
30/09	DPR: Resolution on the dividend payment
02/08	DPR: 2024 AGM resolution
29/07	DPR: Change of corporate structure and financial statements

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%