Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2021	-2.10 / -4.30%	48.10	48.10	46.00	46.70	47.21	18.81	31,100
1/25/2021	-0.80 / -1.61%	49.60	49.60	48.80	48.80	49.00	19.65	66,000
1/22/2021	-0.10 / -0.20%	49.00	49.70	48.55	49.60	49.16	19.98	34,600
1/21/2021	+0.60 / +1.22%	48.00	49.70	48.00	49.70	49.18	20.02	67,800
1/20/2021	+0.30 / +0.61%	48.80	49.20	46.50	49.10	47.65	19.78	153,700
1/19/2021	-2.60 / -5.06%	51.20	51.30	47.85	48.80	49.41	19.65	66,000
1/18/2021	-0.40 / -0.77%	51.80	51.90	50.00	51.40	51.80	20.70	82,500
1/15/2021	+2.05 / +4.12%	49.75	52.50	49.75	51.80	51.58	20.86	103,300
1/14/2021	+0.75 / +1.53%	49.25	50.00	49.20	49.75	49.74	20.04	143,200
1/13/2021	+1.60 / +3.38%	47.45	49.50	47.40	49.00	48.06	19.74	260,400
1/12/2021	+1.90 / +4.18%	45.50	47.50	45.00	47.40	46.03	19.09	120,300
1/11/2021	+0.20 / +0.44%	45.30	45.50	45.30	45.50	45.33	18.33	27,200
1/8/2021	+0.65 / +1.46%	44.85	45.50	44.85	45.30	45.11	18.24	76,300
1/7/2021	0.00 / 0.00%	44.50	44.65	44.00	44.65	44.41	17.98	42,600
1/6/2021	+0.05 / +0.11%	44.60	44.65	44.45	44.65	44.58	17.98	27,200
1/5/2021	+0.10 / +0.22%	44.50	44.65	44.35	44.60	44.50	17.96	26,400
1/4/2021	+0.15 / +0.34%	44.35	44.50	44.10	44.50	44.39	17.92	37,200
12/31/2020	-0.15 / -0.34%	44.50	44.50	44.05	44.35	44.24	17.86	21,580
12/30/2020	0.00 / 0.00%	44.50	44.60	44.35	44.50	44.48	17.92	20,470
12/29/2020	0.00 / 0.00%	44.75	44.75	44.30	44.50	44.56	17.92	26,940
12/28/2020	-0.45 / -1.00%	44.95	45.00	44.50	44.50	44.85	17.92	25,260
12/25/2020	+0.45 / +1.01%	44.50	44.95	44.30	44.95	44.70	18.10	56,800
12/24/2020	-0.65 / -1.44%	45.05	45.05	42.40	44.50	44.24	17.92	53,640
12/23/2020	-0.60 / -1.31%	45.75	45.75	45.15	45.15	45.41	18.18	45,810
12/22/2020	+2.10 / +4.81%	43.65	46.70	43.40	45.75	44.56	18.43	180,930
12/21/2020	+0.45 / +1.04%	43.50	43.70	43.40	43.65	43.60	17.58	68,920
12/18/2020	-0.30 / -0.69%	43.80	43.80	43.05	43.20	43.43	17.40	279,080
12/17/2020	+0.50 / +1.16%	44.50	44.50	43.10	43.50	43.51	17.52	56,830
12/16/2020	0.00 / 0.00%	45.60	45.65	45.00	45.50	45.44	17.32	108,840
12/15/2020	+0.05 / +0.11%	45.45	45.50	45.40	45.50	45.45	17.32	53,740

<<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	1,178,500	8.17	1.11%
ABS	95,900	3.76	-0.27%
APC	400	8.40	7.69%
APH	179,700	6.84	0.29%
APP	7,300	5.70	-1.72%
BMP	158,900	143.20	1.56%
BRC	12,100	13.00	-0.38%
BRR	3,000	18.00	0.00%
CSV	400,300	33.75	0.60%