Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2009	-2.50 / -4.03%	60.00	61.50	59.50	59.50	59.50	7.44	138,120
9/1/2009	-1.00 / -1.59%	61.50	62.50	61.00	62.00	62.00	7.76	120,370
8/31/2009	+0.50 / +0.80%	64.50	64.50	63.00	63.00	63.00	7.88	77,150
8/28/2009	+2.50 / +4.17%	61.50	62.50	60.50	62.50	62.50	7.82	210,950
8/27/2009	+2.00 / +3.45%	59.50	60.00	58.00	60.00	60.00	7.51	177,380
8/26/2009	-0.50 / -0.85%	57.00	59.50	57.00	58.00	58.00	7.25	109,890
8/25/2009	-0.50 / -0.85%	59.50	59.50	58.00	58.50	58.50	7.32	109,970
8/24/2009	+2.50 / +4.42%	58.00	59.00	57.50	59.00	59.00	7.38	206,870
8/21/2009	0.00 / 0.00%	56.50	57.50	56.50	56.50	56.50	7.07	156,120
8/20/2009	0.00 / 0.00%	56.00	56.50	56.00	56.50	56.50	7.07	153,450
8/19/2009	+1.00 / +1.80%	56.00	56.50	55.00	56.50	56.50	7.07	174,960
8/18/2009	-0.50 / -0.89%	54.00	56.00	53.50	55.50	55.50	6.94	288,130
8/17/2009	0.00 / 0.00%	56.00	56.50	54.00	56.00	56.00	7.00	259,480
8/14/2009	+2.50 / +4.67%	56.00	56.00	55.00	56.00	56.00	7.00	504,160
8/13/2009	+2.50 / +4.90%	53.50	53.50	53.50	53.50	53.50	6.69	104,440
8/12/2009	+2.00 / +4.08%	50.50	51.00	50.00	51.00	51.00	6.38	257,890
8/11/2009	+1.40 / +2.94%	47.00	49.50	47.00	49.00	49.00	6.13	99,920
8/10/2009	+0.30 / +0.63%	47.70	47.70	47.00	47.60	47.60	5.95	13,420
8/7/2009	-0.20 / -0.42%	47.50	47.50	46.60	47.30	47.30	5.92	30,770
8/6/2009	-0.50 / -1.04%	48.00	48.00	47.50	47.50	47.50	5.94	112,250
8/5/2009	+0.70 / +1.48%	47.30	48.20	46.50	48.00	48.00	6.00	133,510
8/4/2009	+1.50 / +3.28%	47.00	47.30	46.00	47.30	47.30	5.92	91,300
8/3/2009	0.00 / 0.00%	45.80	46.30	45.80	45.80	45.80	5.73	34,540
7/31/2009	+1.30 / +2.92%	44.90	45.80	44.90	45.80	45.80	5.73	57,070
7/30/2009	0.00 / 0.00%	42.80	44.50	42.80	44.50	44.50	5.57	44,380
7/29/2009	-1.10 / -2.41%	46.50	46.50	44.50	44.50	44.50	5.57	21,800
7/28/2009	-2.20 / -4.60%	46.10	47.30	45.60	45.60	45.60	5.70	20,430
7/27/2009	+1.20 / +2.58%	46.80	48.50	46.60	47.80	47.80	5.98	66,610
7/24/2009	+2.20 / +4.95%	46.60	46.60	46.20	46.60	46.60	5.83	134,800
7/23/2009	+1.10 / +2.54%	43.30	44.40	43.10	44.40	44.40	5.55	45,310

<<Previous 30 days Next 30 days>>

DPR News

29/04	DPR: Dissolution of rubber farm
29/04	DPR: Explanations Related To CFSs Q1 2025
28/04	DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04	DPR: BOD resolution dated April 24, 2025
26/04	DPR: Explanation for Quarter 1.2025 separate financial statements

More News

Related Companies

	Volume	Price	Change
AAA	1,981,100	8.12	-0.61%
ABS	163,600	3.77	0.27%
APC	5,000	8.70	7.41%
APH	327,000	6.83	-0.15%
APP	10,200	5.70	0.00%
BMP	240,900	144.00	0.56%
BRC	2,700	13.00	0.00%
BRR	500	18.20	0.55%
CSV	868,700	33.65	-0.30%