Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2012	0.00 / 0.00%	42.60	44.00	42.60	44.00	44.00	6.47	125,350
1/4/2012	-2.30 / -4.97%	44.00	44.00	44.00	44.00	44.00	6.47	2,250
1/3/2012	0.00 / 0.00%	46.30	46.30	46.30	46.30	46.30	6.81	0
12/30/2011	+2.20 / +4.99%	46.30	46.30	46.30	46.30	46.30	6.81	15,000
12/29/2011	+1.90 / +4.50%	44.00	44.30	43.50	44.10	44.10	6.48	16,060
12/28/2011	+2.00 / +4.98%	38.20	42.20	38.20	42.20	42.20	6.20	37,890
12/27/2011	-2.10 / -4.96%	40.20	40.20	40.20	40.20	40.20	5.91	350
12/26/2011	-2.20 / -4.94%	42.90	42.90	42.30	42.30	42.30	6.22	86,900
12/23/2011	0.00 / 0.00%	44.50	44.50	44.50	44.50	44.50	6.54	110,000
12/22/2011	0.00 / 0.00%	42.30	44.50	42.30	44.50	44.50	6.54	4,030
12/21/2011	+0.60 / +1.37%	41.80	44.50	41.80	44.50	44.50	6.54	1,820
12/20/2011	+0.90 / +2.09%	44.00	44.00	40.90	43.90	43.90	6.45	203,340
12/19/2011	+1.00 / +2.38%	42.00	43.00	39.90	43.00	43.00	6.32	1,140
12/16/2011	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	6.17	90
12/15/2011	0.00 / 0.00%	39.90	43.00	39.90	42.00	42.00	6.17	130
12/14/2011	0.00 / 0.00%	42.00	42.00	41.00	42.00	42.00	6.17	6,050
12/13/2011	+0.20 / +0.48%	41.10	42.00	41.10	42.00	42.00	6.17	1,860
12/12/2011	0.00 / 0.00%	40.00	41.80	39.80	41.80	41.80	6.14	3,320
12/9/2011	0.00 / 0.00%	41.80	41.80	40.00	41.80	41.80	6.14	1,390
12/8/2011	+0.60 / +1.46%	42.00	42.00	39.30	41.80	41.80	6.14	1,540
12/7/2011	0.00 / 0.00%	41.00	41.80	39.20	41.20	41.20	6.06	720
12/6/2011	0.00 / 0.00%	42.00	42.00	40.00	41.20	41.20	6.06	13,250
12/5/2011	+0.20 / +0.49%	42.20	42.20	41.20	41.20	41.20	6.06	3,690
12/2/2011	-1.40 / -3.30%	43.50	43.50	41.00	41.00	41.00	6.03	107,190
12/1/2011	0.00 / 0.00%	42.40	42.40	42.40	42.40	42.40	6.23	60
11/30/2011	0.00 / 0.00%	42.90	42.90	42.40	42.40	42.40	6.23	152,860
11/29/2011	-2.10 / -4.72%	42.40	42.40	42.40	42.40	42.40	6.23	500
11/28/2011	0.00 / 0.00%	42.70	44.90	42.70	44.50	44.50	6.54	1,370
11/25/2011	+1.40 / +3.25%	43.00	44.50	43.00	44.50	44.50	6.54	320
11/24/2011	-2.20 / -4.86%	45.40	45.40	43.10	43.10	43.10	6.34	19,180

<<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	3,384,400	7.35	0.96%
ABS	343,300	3.73	3.32%
APC	0	7.60	0.00%
APH	347,900	6.23	0.32%
APP	754,000	7.00	7.69%
BMP	204,700	144.00	2.64%
BRC	7,600	13.95	-1.06%
BRR	15,700	19.50	1.04%
CSV	943,600	36.10	0.70%