Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2022	+0.30 / +0.60%	50.50	52.30	50.00	50.50	51.48	22.34	122,600
10/11/2022	-3.60 / -6.69%	52.10	53.90	50.10	50.20	50.90	22.21	101,100
10/10/2022	+1.30 / +2.48%	52.00	54.00	51.60	53.80	52.55	23.80	110,300
10/7/2022	-3.90 / -6.91%	56.80	56.80	52.50	52.50	53.45	23.22	206,400
10/6/2022	-3.50 / -5.84%	59.10	59.40	56.40	56.40	57.74	24.95	134,300
10/5/2022	+2.20 / +3.81%	58.10	59.90	58.00	59.90	58.56	26.50	155,100
10/4/2022	-4.30 / -6.94%	62.10	62.40	57.70	57.70	58.48	25.52	332,900
10/3/2022	-3.50 / -5.34%	65.50	65.50	62.00	62.00	63.74	27.43	121,300
9/30/2022	+0.40 / +0.61%	65.10	65.50	60.60	65.50	63.93	28.97	122,200
9/29/2022	-2.00 / -2.98%	68.50	68.50	65.00	65.10	66.08	28.80	93,100
9/28/2022	-2.00 / -2.89%	69.10	69.10	67.00	67.10	68.22	29.68	73,300
9/27/2022	-0.80 / -1.14%	70.20	70.20	69.10	69.10	69.66	30.57	34,200
9/26/2022	-1.40 / -1.96%	70.90	71.00	68.30	69.90	69.23	30.92	92,800
9/23/2022	0.00 / 0.00%	71.30	71.80	71.00	71.30	71.42	31.54	38,700
9/22/2022	+1.20 / +1.71%	69.00	71.70	69.00	71.30	70.62	31.54	73,400
9/21/2022	+0.60 / +0.86%	69.50	70.40	69.00	70.10	69.94	31.01	69,500
9/20/2022	+1.00 / +1.46%	68.60	69.90	68.60	69.50	69.31	30.74	118,900
9/19/2022	-2.50 / -3.52%	71.00	71.00	68.50	68.50	69.76	30.30	278,700
9/16/2022	-0.50 / -0.70%	71.20	71.50	71.00	71.00	71.17	31.41	231,400
9/15/2022	+0.10 / +0.14%	71.40	73.00	71.20	71.50	71.65	31.63	93,100
9/14/2022	-0.50 / -0.70%	70.90	71.50	70.90	71.40	71.19	31.58	169,900
9/13/2022	0.00 / 0.00%	72.10	72.40	71.00	71.90	71.77	31.80	106,900
9/12/2022	-0.20 / -0.28%	73.10	73.10	71.80	71.90	72.24	31.80	69,700
9/9/2022	+0.40 / +0.56%	72.00	72.10	70.00	72.10	71.52	31.89	235,700
9/8/2022	-0.30 / -0.42%	72.20	72.40	71.70	71.70	72.04	31.72	203,900
9/7/2022	-2.00 / -2.70%	74.00	75.80	72.00	72.00	73.75	31.85	355,900
9/6/2022	-2.20 / -2.89%	76.70	76.70	74.00	74.00	75.32	32.73	257,300
9/5/2022	+0.40 / +0.53%	75.60	77.80	75.50	76.20	76.94	33.71	364,200
8/31/2022	-0.40 / -0.52%	76.20	76.40	75.00	75.80	75.69	33.53	225,800
8/30/2022	+2.70 / +3.67%	73.50	77.20	72.00	76.20	75.96	33.71	833,900

<<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	2,312,700	7.68	0.00%
ABS	620,200	3.82	2.14%
APC	13,700	8.70	1.16%
APH	354,700	6.66	-0.60%
APP	24,900	7.70	2.67%
BMP	99,800	143.80	-1.44%
BRC	14,500	14.40	0.35%
BRR	4,200	19.30	-3.02%
CSV	2,942,400	36.40	0.69%