Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2021	+0.30 / +0.39%	77.80	78.00	77.00	77.10	77.33	32.47	153,600
12/15/2021	-0.70 / -0.89%	78.50	78.90	78.10	78.30	78.46	32.34	175,200
12/14/2021	-1.50 / -1.86%	80.60	80.60	78.50	79.00	79.33	32.63	193,900
12/13/2021	+2.30 / +2.94%	78.30	80.90	78.30	80.50	79.80	33.25	386,800
12/10/2021	-0.30 / -0.38%	78.50	78.90	78.00	78.20	78.24	32.30	333,900
12/9/2021	+0.40 / +0.51%	78.80	80.00	77.50	78.50	78.25	32.43	135,200
12/8/2021	-0.30 / -0.38%	78.50	79.00	77.80	78.10	78.29	32.26	299,600
12/7/2021	+0.80 / +1.03%	77.70	79.60	77.60	78.40	78.16	32.39	199,000
12/6/2021	-2.10 / -2.63%	79.60	79.60	77.00	77.60	78.33	32.06	343,900
12/3/2021	-2.30 / -2.80%	81.40	81.50	79.50	79.70	80.15	32.92	422,200
12/2/2021	+0.50 / +0.61%	81.50	82.90	81.10	82.00	81.77	33.87	164,400
12/1/2021	+1.50 / +1.88%	80.50	81.50	80.10	81.50	80.75	33.67	118,000
11/30/2021	+0.20 / +0.25%	81.40	82.60	79.00	80.00	81.08	33.05	438,400
11/29/2021	-0.90 / -1.12%	79.50	80.50	78.40	79.80	79.05	32.96	293,200
11/26/2021	-2.30 / -2.77%	80.30	82.10	79.90	80.70	80.91	33.34	266,300
11/25/2021	-0.30 / -0.36%	84.40	84.40	82.60	83.00	83.00	34.29	216,000
11/24/2021	+4.40 / +5.58%	80.00	84.30	79.40	83.30	82.44	34.41	394,000
11/23/2021	+1.80 / +2.33%	76.00	79.50	76.00	78.90	77.89	32.59	320,000
11/22/2021	-5.70 / -6.88%	82.80	82.80	77.10	77.10	79.21	31.85	562,200
11/19/2021	-4.40 / -5.05%	87.20	87.20	81.20	82.80	84.70	34.20	432,500
11/18/2021	0.00 / 0.00%	90.00	90.00	87.00	87.20	88.32	36.02	361,100
11/17/2021	+5.70 / +6.99%	81.50	87.20	81.30	87.20	85.10	36.02	803,300
11/16/2021	+1.30 / +1.62%	80.20	81.60	79.90	81.50	80.64	33.67	550,300
11/15/2021	-0.40 / -0.50%	80.10	81.90	80.00	80.20	80.54	33.13	232,100
11/12/2021	-1.30 / -1.59%	82.00	82.00	80.30	80.60	80.91	33.29	345,000
11/11/2021	-0.90 / -1.09%	82.80	82.80	81.00	81.90	81.93	33.83	307,900
11/10/2021	-0.40 / -0.48%	83.00	84.70	80.40	82.80	82.67	34.20	274,200
11/9/2021	-0.80 / -0.95%	84.00	84.40	82.80	83.20	83.11	34.37	130,500
11/8/2021	0.00 / 0.00%	85.80	85.80	82.90	84.00	83.91	34.70	333,100
11/5/2021	+1.00 / +1.20%	84.40	84.40	83.00	84.00	83.73	34.70	477,700

<<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%