Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2022	+1.00 / +1.81%	55.80	56.60	55.50	56.30	56.03	26.02	58,800
12/13/2022	+1.80 / +3.36%	53.50	55.40	52.30	55.30	54.44	25.56	135,100
12/12/2022	+0.70 / +1.33%	52.50	53.60	52.50	53.50	53.28	24.73	230,100
12/9/2022	-0.50 / -0.94%	53.30	53.30	52.10	52.80	52.64	24.41	89,500
12/8/2022	+0.40 / +0.76%	52.90	54.50	52.90	53.30	53.81	24.64	142,500
12/7/2022	0.00 / 0.00%	52.80	52.90	51.60	52.90	52.30	24.45	80,500
12/6/2022	-1.10 / -2.04%	54.00	54.20	51.10	52.90	53.01	24.45	304,430
12/5/2022	+0.10 / +0.19%	56.00	56.00	53.90	54.00	54.40	24.96	132,900
12/2/2022	+1.20 / +2.28%	53.00	53.90	52.00	53.90	52.83	24.91	226,900
12/1/2022	+1.70 / +3.33%	52.80	52.80	51.10	52.70	52.14	24.36	126,600
11/30/2022	+1.50 / +3.03%	50.30	52.10	48.50	51.00	50.31	23.57	240,500
11/29/2022	+1.50 / +3.13%	51.30	51.30	48.20	49.50	49.40	22.88	209,500
11/28/2022	+2.10 / +4.58%	46.50	48.50	46.50	48.00	47.73	22.19	173,800
11/25/2022	+1.70 / +3.85%	44.60	45.90	44.20	45.90	44.67	21.22	147,200
11/24/2022	-0.35 / -0.79%	44.00	44.60	43.15	44.20	43.82	20.43	84,300
11/23/2022	-0.45 / -1.00%	45.00	45.30	44.50	44.55	44.97	20.59	85,400
11/22/2022	+0.45 / +1.01%	44.20	45.55	44.00	45.00	44.93	20.80	195,000
11/21/2022	+0.05 / +0.11%	44.95	46.00	44.40	44.55	44.87	20.59	70,500
11/18/2022	0.00 / 0.00%	44.90	45.70	42.20	44.50	44.28	20.57	91,100
11/17/2022	+2.70 / +6.16%	45.00	46.85	45.00	46.50	46.45	20.57	160,800
11/16/2022	+2.85 / +6.96%	38.30	43.80	38.30	43.80	41.15	19.37	183,700
11/15/2022	-3.05 / -6.93%	43.05	43.10	40.95	40.95	41.17	18.11	323,100
11/14/2022	-2.55 / -5.48%	46.50	46.55	43.30	44.00	44.08	19.46	349,400
11/11/2022	-0.90 / -1.90%	47.20	49.80	46.50	46.55	47.49	20.59	109,800
11/10/2022	-3.55 / -6.96%	50.20	51.00	47.45	47.45	48.38	20.99	155,900
11/9/2022	+0.10 / +0.20%	51.90	52.20	50.80	51.00	51.60	22.56	47,100
11/8/2022	0.00 / 0.00%	50.50	51.50	50.10	50.90	50.77	22.52	111,100
11/7/2022	-2.80 / -5.21%	53.60	54.50	50.90	50.90	51.83	22.52	140,100
11/4/2022	-1.50 / -2.72%	55.00	55.00	52.40	53.70	53.26	23.75	163,200
11/3/2022	-0.60 / -1.08%	55.20	55.80	55.00	55.20	55.37	24.42	45,800

<<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	6,240,400	8.24	4.44%
ABS	557,500	3.89	2.10%
APC	5,100	8.90	2.30%
APH	1,111,100	6.88	2.84%
APP	260,500	6.60	-12.00%
BMP	149,900	146.00	1.32%
BRC	33,200	14.50	0.00%
BRR	2,000	19.50	-2.01%
CSV	2,839,800	38.20	-1.80%