Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2018	+1.70 / +2.12%	80.30	84.00	80.30	82.00	81.86	18.95	10,400
9/27/2018	-0.60 / -0.74%	80.00	80.80	80.00	80.30	80.50	18.56	12,800
9/26/2018	+0.20 / +0.25%	80.40	81.00	80.40	80.90	80.75	18.70	7,000
9/25/2018	-0.20 / -0.25%	81.00	81.00	80.50	80.70	80.86	18.65	2,300
9/24/2018	+0.40 / +0.50%	81.00	81.00	80.00	80.90	80.59	18.70	1,700
9/21/2018	-0.30 / -0.37%	80.00	80.50	80.00	80.50	80.41	18.60	2,200
9/20/2018	-1.80 / -2.18%	80.00	80.80	79.00	80.80	79.84	18.67	3,800
9/19/2018	+4.20 / +5.36%	79.10	82.60	78.30	82.60	78.54	19.09	3,500
9/18/2018	0.00 / 0.00%	78.40	78.40	78.40	78.40	78.40	18.12	600
9/17/2018	-0.70 / -0.88%	79.00	79.00	78.00	78.40	78.55	18.12	3,800
9/14/2018	-1.90 / -2.35%	80.50	80.50	79.10	79.10	79.82	18.28	14,300
9/13/2018	0.00 / 0.00%	81.00	81.00	81.00	81.00	81.00	18.72	500
9/12/2018	-0.40 / -0.49%	80.90	81.00	80.00	81.00	80.79	18.72	6,200
9/11/2018	-0.60 / -0.73%	80.30	81.50	80.30	81.40	81.20	18.81	3,400
9/10/2018	0.00 / 0.00%	82.00	82.00	82.00	82.00	82.00	18.95	0
9/7/2018	0.00 / 0.00%	82.00	82.00	80.20	82.00	80.66	18.95	1,800
9/6/2018	-0.10 / -0.12%	82.00	82.10	82.00	82.00	82.06	18.95	3,300
9/5/2018	-0.50 / -0.61%	82.60	82.60	82.10	82.10	82.57	18.97	1,800
9/4/2018	0.00 / 0.00%	82.60	82.60	82.60	82.60	82.60	19.09	0
8/31/2018	0.00 / 0.00%	83.00	83.00	82.60	82.60	82.71	19.09	5,100
8/30/2018	-1.40 / -1.67%	82.70	82.70	82.60	82.60	82.63	19.09	600
8/29/2018	0.00 / 0.00%	82.70	84.00	82.60	84.00	82.81	19.41	1,100
8/28/2018	+1.80 / +2.19%	82.60	84.00	82.60	84.00	83.68	19.41	101,300
8/27/2018	-0.80 / -0.96%	83.00	83.00	82.00	82.20	82.18	19.00	2,000
8/24/2018	0.00 / 0.00%	84.00	84.00	83.00	83.00	83.71	19.18	1,400
8/23/2018	-3.00 / -3.49%	83.00	83.00	83.00	83.00	83.00	19.18	500
8/22/2018	0.00 / 0.00%	86.00	86.00	86.00	86.00	86.00	19.88	100
8/21/2018	+4.00 / +4.88%	83.00	86.00	83.00	86.00	83.79	19.88	4,800
8/20/2018	-1.00 / -1.20%	82.20	82.20	82.00	82.00	82.06	18.95	2,000
8/17/2018	0.00 / 0.00%	81.50	83.00	81.50	83.00	81.62	19.18	1,700

<<Previous 30 days Next 30 days>>

DP3 News

29/06	DP3: Foripharm pharmaceutical company to issue bonus shares at the rate of 150%
21/10	DP3: Financial Statement Quarter 3/2020
17/08	DP3: Reviewed financial statement 2020
21/07	DP3: Financial Statement Quarter 2/2020
20/07	DP3: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
AGP	2,300	43.50	-0.46%
BCP	0	11.60	0.00%
BIO	200	13.30	0.00%
CDP	64,200	9.90	-1.00%
CNC	4,300	37.00	-7.73%
DBD	190,400	54.20	0.93%
DBM	0	29.30	0.00%
DBT	35,300	12.00	1.69%
DCL	492,800	23.15	0.65%