Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2022	-2.20 / -2.89%	76.70	76.70	74.00	74.00	75.32	31.17	257,300
9/5/2022	+0.40 / +0.53%	75.60	77.80	75.50	76.20	76.94	32.09	364,200
8/31/2022	-0.40 / -0.52%	76.20	76.40	75.00	75.80	75.69	31.92	225,800
8/30/2022	+2.70 / +3.67%	73.50	77.20	72.00	76.20	75.96	32.09	833,900
8/29/2022	+0.50 / +0.68%	72.00	73.50	71.20	73.50	71.89	30.95	207,900
8/26/2022	-0.90 / -1.22%	74.00	74.00	72.90	73.00	73.31	30.74	137,300
8/25/2022	-0.10 / -0.14%	74.30	75.50	73.80	73.90	74.36	31.12	231,400
8/24/2022	+1.60 / +2.21%	72.20	74.50	72.20	74.00	73.58	31.17	237,400
8/23/2022	+0.10 / +0.14%	71.60	72.60	71.60	72.40	72.15	30.49	78,700
8/22/2022	-0.10 / -0.14%	72.00	72.40	71.40	72.30	71.97	30.45	136,700
8/19/2022	-0.90 / -1.23%	73.00	73.20	72.40	72.40	72.70	30.49	86,600
8/18/2022	+0.30 / +0.41%	73.00	73.90	72.50	73.30	73.21	30.87	134,000
8/17/2022	-0.50 / -0.68%	74.00	74.00	72.80	73.00	73.15	30.74	218,800
8/16/2022	+0.70 / +0.96%	72.80	73.70	72.00	73.50	72.70	30.95	139,900
8/15/2022	+0.40 / +0.55%	73.80	73.80	72.40	72.80	72.86	30.66	71,600
8/12/2022	+0.40 / +0.56%	71.80	73.00	71.80	72.40	72.39	30.49	103,500
8/11/2022	-1.60 / -2.17%	73.70	74.10	71.70	72.00	72.71	30.32	135,500
8/10/2022	+0.70 / +0.96%	72.90	74.80	72.30	73.60	74.00	31.00	218,400
8/9/2022	+0.90 / +1.25%	72.80	73.40	72.30	72.90	72.88	30.70	159,500
8/8/2022	+0.40 / +0.56%	71.60	72.40	71.50	72.00	71.90	30.32	81,100
8/5/2022	-0.40 / -0.56%	71.80	72.50	71.60	71.60	71.86	30.15	128,400
8/4/2022	-0.70 / -0.96%	73.30	73.40	72.00	72.00	72.63	30.32	140,300
8/3/2022	-0.30 / -0.41%	72.90	73.60	72.50	72.70	72.98	30.62	217,700
8/2/2022	+1.90 / +2.67%	71.00	73.90	70.50	73.00	72.29	30.74	390,800
8/1/2022	+1.10 / +1.57%	70.00	71.20	70.00	71.10	70.88	29.94	69,900
7/29/2022	-0.40 / -0.57%	71.80	71.80	70.00	70.00	70.60	29.48	113,000
7/28/2022	+0.70 / +1.00%	71.60	72.50	70.40	70.40	71.43	29.65	141,600
7/27/2022	+0.20 / +0.29%	69.20	70.70	69.00	69.70	69.57	29.35	41,900
7/26/2022	-1.30 / -1.84%	70.80	71.10	69.50	69.50	70.26	29.27	65,700
7/25/2022	-1.20 / -1.67%	71.90	71.90	70.80	70.80	71.26	29.82	60,600

<<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	4,426,800	7.87	-2.24%
ABS	421,500	3.76	-1.05%
APC	0	7.80	0.00%
APH	1,013,000	6.81	-2.99%
APP	14,800	5.70	1.79%
BMP	219,900	134.50	2.67%
BRC	12,400	12.85	-1.53%
BRR	7,200	18.40	1.66%
CSV	1,229,300	33.55	-0.30%