Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2019	+0.40 / +0.90%	44.50	46.00	44.00	44.90	45.39	15.19	787,860
12/13/2019	+0.55 / +1.25%	44.15	44.50	43.95	44.50	44.19	15.05	292,380
12/12/2019	-0.05 / -0.11%	44.00	44.20	43.60	43.95	44.00	14.87	256,940
12/11/2019	+0.90 / +2.09%	43.10	44.50	43.10	44.00	43.81	14.88	245,340
12/10/2019	+0.10 / +0.23%	43.00	43.20	42.95	43.10	43.01	14.58	107,470
12/9/2019	-0.80 / -1.83%	43.70	43.80	43.00	43.00	43.23	14.54	128,840
12/6/2019	+0.30 / +0.69%	43.70	44.30	43.30	43.80	43.89	14.81	227,230
12/5/2019	+0.40 / +0.93%	43.10	43.60	43.10	43.50	43.37	14.71	163,530
12/4/2019	+1.10 / +2.62%	42.20	43.10	41.90	43.10	42.48	14.58	163,140
12/3/2019	+1.10 / +2.69%	40.90	42.00	40.10	42.00	41.35	14.21	234,160
12/2/2019	-0.40 / -0.97%	41.30	41.30	40.50	40.90	41.07	13.83	288,880
11/29/2019	0.00 / 0.00%	41.30	41.50	41.00	41.30	41.33	13.97	58,390
11/28/2019	+0.30 / +0.73%	40.55	41.30	40.50	41.30	40.99	13.97	205,230
11/27/2019	0.00 / 0.00%	41.00	41.05	41.00	41.00	41.02	13.87	53,830
11/26/2019	+0.35 / +0.86%	40.65	41.25	40.65	41.00	41.01	13.87	180,240
11/25/2019	+0.65 / +1.63%	40.00	40.65	39.95	40.65	40.41	13.75	98,400
11/22/2019	-0.75 / -1.84%	40.20	40.75	39.80	40.00	40.48	13.53	354,530
11/21/2019	+1.25 / +3.16%	40.00	40.90	39.15	40.75	40.01	13.78	317,340
11/20/2019	+1.00 / +2.60%	38.50	39.60	38.50	39.50	39.29	13.36	415,860
11/19/2019	+0.30 / +0.79%	38.10	38.50	38.10	38.50	38.37	13.02	24,110
11/18/2019	-0.30 / -0.78%	38.50	38.50	38.20	38.20	38.43	12.92	12,620
11/15/2019	-0.50 / -1.28%	39.00	39.00	38.50	38.50	38.57	13.02	13,740
11/14/2019	+1.10 / +2.90%	37.90	39.00	37.90	39.00	38.52	13.19	93,260
11/13/2019	+0.45 / +1.20%	37.30	37.90	37.30	37.90	37.67	12.82	49,270
11/12/2019	+0.25 / +0.67%	37.15	37.45	37.05	37.45	37.25	12.67	43,840
11/11/2019	-0.10 / -0.27%	37.40	37.40	37.10	37.20	37.15	12.58	14,130
11/8/2019	-0.05 / -0.13%	37.30	37.65	37.30	37.30	37.38	12.62	36,940
11/7/2019	+0.20 / +0.54%	37.35	37.35	37.20	37.35	37.28	12.63	13,360
11/6/2019	+0.55 / +1.50%	36.50	37.15	36.50	37.15	36.60	12.57	23,170
11/5/2019	0.00 / 0.00%	36.60	36.70	36.50	36.60	36.56	12.38	22,650

<<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	2,413,900	7.96	-0.50%
ABS	105,800	2.96	-1.00%
APC	0	7.60	0.00%
APH	265,700	6.40	-1.23%
APP	4,000	5.40	0.00%
BMP	65,500	172.40	-0.81%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%