Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2020	-0.60 / -1.55%	38.60	39.50	37.50	38.00	38.27	15.19	33,470
2/7/2020	-0.30 / -0.77%	38.60	38.60	37.95	38.60	38.42	15.43	3,800
2/6/2020	+1.30 / +3.46%	38.90	38.90	37.65	38.90	38.71	15.55	32,860
2/5/2020	+0.40 / +1.08%	38.50	38.70	37.10	37.60	38.56	15.03	21,550
2/4/2020	-0.80 / -2.11%	39.00	39.50	37.00	37.20	37.39	14.87	12,730
2/3/2020	-0.15 / -0.39%	38.00	38.10	36.10	38.00	37.86	15.19	134,200
1/31/2020	-0.85 / -2.18%	39.00	39.50	38.15	38.15	38.50	15.25	32,390
1/30/2020	0.00 / 0.00%	39.00	41.60	38.85	39.00	39.00	15.59	59,570
1/22/2020	-1.55 / -3.82%	41.00	41.00	39.00	39.00	40.25	15.59	23,330
1/21/2020	+0.85 / +2.14%	39.70	41.00	39.70	40.55	40.50	16.21	33,010
1/20/2020	-0.80 / -1.98%	40.50	42.00	39.70	39.70	40.11	15.87	3,640
1/17/2020	0.00 / 0.00%	41.00	41.20	40.00	40.50	40.49	16.19	12,200
1/16/2020	+1.00 / +2.53%	39.50	41.00	38.50	40.50	40.21	16.19	49,190
1/15/2020	-0.70 / -1.74%	40.20	40.60	39.50	39.50	39.78	15.79	47,160
1/14/2020	0.00 / 0.00%	40.50	40.50	39.60	40.20	40.00	16.07	9,650
1/13/2020	-0.10 / -0.25%	39.90	40.80	39.90	40.20	40.12	16.07	3,340
1/10/2020	0.00 / 0.00%	40.30	40.30	38.10	40.30	39.99	16.11	19,530
1/9/2020	+0.60 / +1.51%	40.00	40.30	39.25	40.30	40.13	16.11	27,010
1/8/2020	-0.60 / -1.49%	40.15	40.70	39.65	39.70	39.92	15.87	92,930
1/7/2020	-0.20 / -0.49%	40.50	40.60	39.95	40.30	40.50	16.11	166,670
1/6/2020	+1.50 / +3.85%	39.00	40.50	39.00	40.50	40.18	16.19	120,600
1/3/2020	+0.35 / +0.91%	38.50	39.50	38.00	39.00	39.28	15.59	86,500
1/2/2020	-0.60 / -1.53%	39.30	39.30	38.60	38.65	38.87	15.45	7,280
12/31/2019	+0.75 / +1.95%	38.00	39.30	38.00	39.25	38.89	15.69	64,490
12/30/2019	-0.95 / -2.41%	39.45	40.00	38.50	38.50	38.83	15.39	108,830
12/27/2019	+0.15 / +0.38%	39.00	39.50	39.00	39.45	39.27	15.77	9,370
12/26/2019	+0.10 / +0.26%	39.80	39.80	39.00	39.30	39.22	15.71	21,700
12/25/2019	+0.65 / +1.69%	38.55	39.50	37.80	39.20	39.44	15.67	156,730
12/24/2019	+0.25 / +0.65%	38.00	38.80	38.00	38.55	38.33	15.41	130,010
12/23/2019	0.00 / 0.00%	38.00	38.30	37.80	38.30	37.96	15.31	158,170

<<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	1,696,200	7.26	0.69%
ABS	158,300	3.58	0.56%
APC	0	7.50	0.00%
APH	153,800	6.24	0.81%
APP	4,800	6.50	4.84%
BMP	75,700	139.00	0.00%
BRC	13,200	13.85	-2.81%
BRR	31,100	19.10	-3.54%
CSV	751,900	36.05	0.84%