Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2021	-5.70 / -6.88%	82.80	82.80	77.10	77.10	79.21	33.45	562,200
11/19/2021	-4.40 / -5.05%	87.20	87.20	81.20	82.80	84.70	35.92	432,500
11/18/2021	0.00 / 0.00%	90.00	90.00	87.00	87.20	88.32	37.83	361,100
11/17/2021	+5.70 / +6.99%	81.50	87.20	81.30	87.20	85.10	37.83	803,300
11/16/2021	+1.30 / +1.62%	80.20	81.60	79.90	81.50	80.64	35.36	550,300
11/15/2021	-0.40 / -0.50%	80.10	81.90	80.00	80.20	80.54	34.80	232,100
11/12/2021	-1.30 / -1.59%	82.00	82.00	80.30	80.60	80.91	34.97	345,000
11/11/2021	-0.90 / -1.09%	82.80	82.80	81.00	81.90	81.93	35.53	307,900
11/10/2021	-0.40 / -0.48%	83.00	84.70	80.40	82.80	82.67	35.92	274,200
11/9/2021	-0.80 / -0.95%	84.00	84.40	82.80	83.20	83.11	36.10	130,500
11/8/2021	0.00 / 0.00%	85.80	85.80	82.90	84.00	83.91	36.44	333,100
11/5/2021	+1.00 / +1.20%	84.40	84.40	83.00	84.00	83.73	36.44	477,700
11/4/2021	+3.30 / +4.14%	79.70	84.50	79.00	83.00	82.07	36.01	278,700
11/3/2021	-2.80 / -3.39%	81.40	83.50	79.30	79.70	81.12	34.58	349,500
11/2/2021	+0.40 / +0.49%	81.10	83.50	81.00	82.50	81.72	35.79	181,500
11/1/2021	+1.90 / +2.37%	81.00	82.40	80.50	82.10	81.41	35.62	402,600
10/29/2021	+1.60 / +2.04%	79.40	80.20	79.00	80.20	79.55	34.80	358,400
10/28/2021	+3.10 / +4.11%	75.60	80.00	75.20	78.60	78.01	34.10	669,500
10/27/2021	+2.00 / +2.72%	74.90	75.50	73.50	75.50	74.54	32.76	613,300
10/26/2021	0.00 / 0.00%	73.50	74.20	72.80	73.50	73.35	31.89	141,100
10/25/2021	+0.50 / +0.68%	73.00	74.90	72.50	73.50	73.31	31.89	183,700
10/22/2021	-0.60 / -0.82%	73.00	73.90	72.60	73.00	72.97	31.67	226,100
10/21/2021	-0.40 / -0.54%	72.70	74.20	72.60	73.60	73.10	31.93	174,700
10/20/2021	-0.50 / -0.67%	74.50	74.60	72.50	74.00	73.75	32.11	134,900
10/19/2021	-0.50 / -0.67%	74.10	76.00	74.10	74.50	74.78	32.32	117,000
10/18/2021	+0.50 / +0.67%	75.80	75.80	74.50	75.00	75.24	32.54	182,100
10/15/2021	+0.80 / +1.09%	74.00	74.90	73.90	74.50	74.41	32.32	225,400
10/14/2021	+2.10 / +2.93%	72.00	73.70	71.90	73.70	72.80	31.98	407,500
10/13/2021	+0.30 / +0.42%	71.30	72.40	71.00	71.60	71.93	31.06	157,300
10/12/2021	-0.70 / -0.97%	71.80	71.80	71.30	71.30	71.58	30.93	146,400

<<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	2,988,600	7.81	0.13%
ABS	351,200	3.65	-1.35%
APC	0	8.40	0.00%
APH	395,500	6.68	1.67%
APP	12,000	6.00	-1.64%
BMP	68,400	141.00	-1.61%
BRC	7,300	14.45	-0.34%
BRR	3,500	19.50	1.04%
CSV	1,025,100	35.70	0.14%