Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2020	0.00 / 0.00%	44.75	44.75	44.30	44.50	44.56	18.82	26,940
12/28/2020	-0.45 / -1.00%	44.95	45.00	44.50	44.50	44.85	18.82	25,260
12/25/2020	+0.45 / +1.01%	44.50	44.95	44.30	44.95	44.70	19.01	56,800
12/24/2020	-0.65 / -1.44%	45.05	45.05	42.40	44.50	44.24	18.82	53,640
12/23/2020	-0.60 / -1.31%	45.75	45.75	45.15	45.15	45.41	19.10	45,810
12/22/2020	+2.10 / +4.81%	43.65	46.70	43.40	45.75	44.56	19.35	180,930
12/21/2020	+0.45 / +1.04%	43.50	43.70	43.40	43.65	43.60	18.46	68,920
12/18/2020	-0.30 / -0.69%	43.80	43.80	43.05	43.20	43.43	18.27	279,080
12/17/2020	+0.50 / +1.16%	44.50	44.50	43.10	43.50	43.51	18.40	56,830
12/16/2020	0.00 / 0.00%	45.60	45.65	45.00	45.50	45.44	18.19	108,840
12/15/2020	+0.05 / +0.11%	45.45	45.50	45.40	45.50	45.45	18.19	53,740
12/14/2020	+0.20 / +0.44%	45.30	45.55	45.25	45.45	45.33	18.17	92,480
12/11/2020	+0.75 / +1.69%	45.00	45.25	44.65	45.25	45.01	18.09	48,610
12/10/2020	-0.35 / -0.78%	45.00	45.40	44.50	44.50	44.87	17.79	93,860
12/9/2020	+0.85 / +1.93%	45.00	45.25	44.60	44.85	44.88	17.93	106,660
12/8/2020	-1.30 / -2.87%	45.30	45.90	44.00	44.00	44.59	17.59	167,060
12/7/2020	-1.40 / -3.00%	46.80	46.80	45.30	45.30	45.59	18.11	101,200
12/4/2020	-0.30 / -0.64%	47.00	47.05	46.60	46.70	46.89	18.67	43,550
12/3/2020	+1.50 / +3.30%	45.75	47.80	45.75	47.00	46.62	18.79	219,540
12/2/2020	0.00 / 0.00%	45.50	45.60	45.10	45.50	45.50	18.19	44,600
12/1/2020	0.00 / 0.00%	45.60	45.60	45.00	45.50	45.30	18.19	21,360
11/30/2020	+0.40 / +0.89%	45.15	45.80	45.15	45.50	45.42	18.19	45,200
11/27/2020	0.00 / 0.00%	45.10	45.10	44.60	45.10	44.89	18.03	48,290
11/26/2020	+0.30 / +0.67%	45.00	45.10	44.65	45.10	44.98	18.03	125,440
11/25/2020	-0.40 / -0.88%	45.35	45.35	44.80	44.80	44.93	17.91	34,140
11/24/2020	-0.20 / -0.44%	45.45	45.45	44.90	45.20	45.30	18.07	48,800
11/23/2020	-0.30 / -0.66%	45.70	45.70	44.50	45.40	45.26	18.15	24,930
11/20/2020	0.00 / 0.00%	45.70	45.70	45.30	45.70	45.52	18.27	26,670
11/19/2020	0.00 / 0.00%	45.70	45.70	45.35	45.70	45.60	18.27	14,470
11/18/2020	-0.10 / -0.22%	45.50	45.70	43.45	45.70	45.34	18.27	16,000

<<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	12,026,000	8.80	5.52%
ABS	490,700	3.77	2.45%
APC	7,200	8.70	7.41%
APH	1,485,200	7.32	4.27%
APP	10,600	6.20	3.33%
BMP	139,900	140.70	-1.33%
BRC	41,000	14.60	0.00%
BRR	7,800	19.00	-2.56%
CSV	1,923,100	35.70	-0.42%