Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2017	-0.90 / -2.20%	41.00	41.00	40.10	40.10	40.25	10.54	56,180
9/29/2017	-0.60 / -1.44%	41.50	41.50	41.00	41.00	41.24	10.77	36,760
9/28/2017	0.00 / 0.00%	41.60	41.80	41.50	41.60	41.60	10.93	29,830
9/27/2017	-0.40 / -0.95%	41.80	42.00	41.60	41.60	41.83	10.93	45,420
9/26/2017	-1.80 / -4.11%	42.50	42.50	41.50	42.00	41.95	11.03	48,840
9/25/2017	-0.20 / -0.45%	44.00	44.00	43.70	43.80	43.88	10.98	19,030
9/22/2017	0.00 / 0.00%	44.20	44.20	43.85	44.00	44.02	11.03	22,900
9/21/2017	+0.20 / +0.46%	43.90	44.10	43.80	44.00	43.98	11.03	28,810
9/20/2017	-0.20 / -0.45%	43.90	43.90	43.50	43.80	43.67	10.98	53,910
9/19/2017	-0.30 / -0.68%	44.30	44.30	44.00	44.00	44.10	11.03	55,780
9/18/2017	0.00 / 0.00%	44.50	44.50	44.00	44.30	44.25	11.11	43,950
9/15/2017	+0.30 / +0.68%	44.00	44.30	43.50	44.30	43.86	11.11	64,980
9/14/2017	-0.30 / -0.68%	44.80	44.80	43.80	44.00	44.15	11.03	118,970
9/13/2017	0.00 / 0.00%	44.40	44.65	44.10	44.30	44.38	11.11	41,890
9/12/2017	+0.05 / +0.11%	44.25	44.50	44.25	44.30	44.37	11.11	59,020
9/11/2017	-0.05 / -0.11%	44.10	44.50	44.00	44.25	44.22	11.10	29,400
9/8/2017	-0.20 / -0.45%	44.70	44.70	44.00	44.30	44.47	11.11	15,830
9/7/2017	+0.75 / +1.71%	43.90	44.70	43.90	44.50	44.21	11.16	76,140
9/6/2017	+0.25 / +0.57%	43.05	43.95	43.05	43.75	43.62	10.97	28,930
9/5/2017	+0.30 / +0.69%	43.80	44.00	43.40	43.50	43.69	10.91	37,260
9/1/2017	-0.30 / -0.69%	43.50	43.50	43.20	43.20	43.42	10.83	1,520
8/31/2017	+0.10 / +0.23%	43.60	43.75	43.40	43.50	43.52	10.91	16,270
8/30/2017	+0.80 / +1.88%	42.90	43.60	42.80	43.40	43.33	10.88	40,320
8/29/2017	+0.10 / +0.24%	42.50	42.80	42.50	42.60	42.55	10.68	31,190
8/28/2017	-0.30 / -0.70%	42.80	42.90	42.50	42.50	42.62	10.66	6,100
8/25/2017	+0.50 / +1.18%	42.30	42.80	42.20	42.80	42.66	10.73	5,040
8/24/2017	0.00 / 0.00%	42.95	43.00	42.30	42.30	42.44	10.61	10,250
8/23/2017	-0.10 / -0.24%	42.40	43.00	42.20	42.30	42.67	10.61	11,740
8/22/2017	-0.60 / -1.40%	43.00	43.00	42.40	42.40	42.56	10.63	40,110
8/21/2017	-0.40 / -0.92%	43.40	43.40	42.50	43.00	42.78	10.78	16,760

<<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	1,106,100	7.75	0.91%
ABS	158,600	3.85	0.79%
APC	0	8.70	0.00%
APH	158,000	6.70	0.60%
APP	400	7.60	1.33%
BMP	38,200	143.80	0.00%
BRC	11,500	14.45	0.35%
BRR	200	19.90	2.58%
CSV	431,000	36.35	-0.14%