Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2009	+0.50 / +0.90%	53.00	56.00	53.00	56.00	56.00	7.36	122,830
11/25/2009	-2.50 / -4.31%	57.00	57.00	55.50	55.50	55.50	7.29	100,820
11/24/2009	-1.50 / -2.52%	59.50	59.50	58.00	58.00	58.00	7.62	81,710
11/23/2009	-1.00 / -1.65%	60.00	60.50	59.50	59.50	59.50	7.82	82,950
11/20/2009	-0.50 / -0.82%	59.50	60.50	59.50	60.50	60.50	7.95	114,380
11/19/2009	+1.00 / +1.67%	60.50	61.00	59.50	61.00	61.00	8.01	74,370
11/18/2009	+0.50 / +0.84%	59.50	60.00	59.50	60.00	60.00	7.88	111,530
11/17/2009	+0.50 / +0.85%	60.00	60.00	59.00	59.50	59.50	7.82	67,180
11/16/2009	-1.00 / -1.67%	59.50	60.00	59.00	59.00	59.00	7.75	88,010
11/13/2009	+0.50 / +0.84%	58.00	60.50	58.00	60.00	60.00	7.88	220,460
11/12/2009	+2.00 / +3.48%	59.00	60.00	58.00	59.50	59.50	7.82	120,030
11/11/2009	+2.50 / +4.55%	55.00	57.50	55.00	57.50	57.50	7.55	20,890
11/10/2009	-1.00 / -1.79%	57.50	57.50	53.50	55.00	55.00	7.23	103,230
11/9/2009	-1.00 / -1.75%	57.00	57.00	56.00	56.00	56.00	7.36	60,050
11/6/2009	-2.00 / -3.39%	61.00	61.00	57.00	57.00	57.00	7.49	92,770
11/5/2009	+2.00 / +3.51%	59.00	59.50	58.00	59.00	59.00	7.75	46,110
11/4/2009	+1.00 / +1.79%	55.50	58.00	55.50	57.00	57.00	7.49	79,900
11/3/2009	-1.00 / -1.75%	55.00	59.50	55.00	56.00	56.00	7.36	141,080
11/2/2009	-3.00 / -5.00%	57.00	57.00	57.00	57.00	57.00	7.49	81,460
10/30/2009	-2.00 / -3.23%	63.50	63.50	59.50	60.00	60.00	7.88	136,320
10/29/2009	-3.00 / -4.62%	62.50	63.00	62.00	62.00	62.00	8.15	54,360
10/28/2009	-1.00 / -1.52%	66.00	66.00	63.50	65.00	65.00	8.54	50,550
10/27/2009	-2.00 / -2.94%	65.00	67.00	65.00	66.00	66.00	8.67	98,690
10/26/2009	-2.00 / -2.86%	66.50	69.00	66.50	68.00	68.00	8.93	162,340
10/23/2009	+3.00 / +4.48%	70.00	70.00	69.00	70.00	70.00	9.20	405,490
10/22/2009	+3.00 / +4.69%	64.50	67.00	64.00	67.00	67.00	8.80	403,250
10/21/2009	-2.00 / -3.03%	66.00	66.00	64.00	64.00	64.00	8.41	83,750
10/20/2009	+3.00 / +4.76%	64.50	66.00	64.00	66.00	66.00	8.67	163,520
10/19/2009	0.00 / 0.00%	64.00	64.00	62.50	63.00	63.00	8.28	58,570
10/16/2009	-2.00 / -3.08%	64.50	65.00	63.00	63.00	63.00	8.28	91,550

<<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	3,808,200	7.57	-1.69%
ABS	1,362,000	4.10	6.77%
APC	200	7.70	-1.28%
APH	574,800	6.45	-1.38%
APP	107,900	7.00	1.45%
BMP	156,100	144.30	1.41%
BRC	8,500	14.25	0.71%
BRR	121,300	19.00	0.00%
CSV	2,880,600	35.75	-1.38%