Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2014	+0.10 / +0.24%	41.10	41.50	41.00	41.10	41.10	7.68	2,250
11/6/2014	0.00 / 0.00%	41.20	41.20	41.00	41.00	41.00	7.66	5,050
11/5/2014	-1.00 / -2.38%	42.00	42.80	41.00	41.00	41.00	7.66	2,540
11/4/2014	-0.70 / -1.64%	42.70	42.70	40.60	42.00	42.00	7.84	780
11/3/2014	+2.20 / +5.43%	40.30	43.30	40.30	42.70	42.70	7.98	1,260
10/31/2014	+0.30 / +0.75%	40.20	40.70	40.20	40.50	40.50	7.56	7,950
10/30/2014	-0.30 / -0.74%	40.40	40.40	40.20	40.20	40.20	7.51	2,190
10/29/2014	+0.10 / +0.25%	40.60	40.60	40.50	40.50	40.50	7.56	880
10/28/2014	+0.90 / +2.28%	39.50	40.50	39.50	40.40	40.40	7.55	5,720
10/27/2014	-1.00 / -2.47%	40.50	40.50	39.50	39.50	39.50	7.38	6,730
10/24/2014	0.00 / 0.00%	40.60	40.70	40.50	40.50	40.50	7.56	24,570
10/23/2014	-1.30 / -3.11%	41.80	41.80	40.50	40.50	40.50	7.56	25,950
10/22/2014	-0.70 / -1.65%	42.50	42.50	41.80	41.80	41.80	7.81	12,590
10/21/2014	-0.40 / -0.93%	42.50	42.80	42.50	42.50	42.50	7.94	7,340
10/20/2014	+0.40 / +0.94%	42.50	42.90	42.50	42.90	42.90	8.01	4,510
10/17/2014	-0.50 / -1.16%	43.20	43.20	42.50	42.50	42.50	7.94	183,460
10/16/2014	-0.40 / -0.92%	43.00	43.30	43.00	43.00	43.00	8.03	200,740
10/15/2014	0.00 / 0.00%	43.40	43.60	41.50	43.40	43.40	8.11	204,820
10/14/2014	0.00 / 0.00%	43.40	43.70	43.40	43.40	43.40	8.11	200,800
10/13/2014	-0.20 / -0.46%	43.50	43.60	42.20	43.40	43.40	8.11	129,290
10/10/2014	0.00 / 0.00%	43.60	43.80	43.50	43.60	43.60	8.14	154,260
10/9/2014	+0.30 / +0.69%	43.40	43.60	43.30	43.60	43.60	8.14	121,560
10/8/2014	+0.40 / +0.93%	42.90	43.30	42.90	43.30	43.30	8.09	130,360
10/7/2014	+0.40 / +0.94%	42.50	43.00	42.50	42.90	42.90	8.01	170,350
10/6/2014	-0.60 / -1.39%	43.00	43.30	42.50	42.50	42.50	7.94	211,200
10/3/2014	-0.30 / -0.69%	43.40	43.40	42.00	43.10	43.10	8.05	375,700
10/2/2014	-0.30 / -0.69%	43.50	43.50	43.20	43.40	43.40	8.11	204,330
10/1/2014	+0.50 / +1.16%	43.40	43.80	43.20	43.70	43.70	8.16	143,510
9/30/2014	+0.90 / +2.13%	42.00	43.20	42.00	43.20	43.20	8.07	695,200
9/29/2014	+0.30 / +0.71%	42.00	43.00	42.00	42.30	42.30	7.90	47,870

<<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	5,850,400	7.70	3.08%
ABS	426,700	3.84	0.79%
APC	700	7.80	2.63%
APH	1,203,800	6.54	3.81%
APP	46,000	6.80	-2.86%
BMP	120,200	142.30	-1.11%
BRC	1,300	14.15	0.00%
BRR	2,500	19.00	0.00%
CSV	994,200	36.25	0.28%