Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2012	-0.40 / -0.80%	51.00	51.50	49.50	49.50	49.50	7.28	9,710
2/24/2012	-2.60 / -4.95%	52.50	52.50	49.90	49.90	49.90	7.34	5,340
2/23/2012	0.00 / 0.00%	52.50	52.50	52.50	52.50	52.50	7.72	1,640
2/22/2012	+1.00 / +1.94%	52.50	52.50	51.50	52.50	52.50	7.72	3,020
2/21/2012	+1.50 / +3.00%	52.50	52.50	51.00	51.50	51.50	7.57	2,330
2/20/2012	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	7.35	630
2/17/2012	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	7.35	1,810
2/16/2012	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	7.35	0
2/15/2012	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	7.35	0
2/14/2012	-2.00 / -3.85%	53.00	53.00	50.00	50.00	50.00	7.35	12,800
2/13/2012	+2.00 / +4.00%	52.00	52.00	51.00	52.00	52.00	7.64	7,090
2/10/2012	0.00 / 0.00%	50.00	52.00	50.00	50.00	50.00	7.35	25,450
2/9/2012	+0.30 / +0.60%	50.00	50.00	49.70	50.00	50.00	7.35	4,290
2/8/2012	+0.10 / +0.20%	52.00	52.00	49.70	49.70	49.70	7.31	750
2/7/2012	-0.40 / -0.80%	50.00	50.00	49.60	49.60	49.60	7.29	8,040
2/6/2012	0.00 / 0.00%	49.00	50.00	49.00	50.00	50.00	7.35	31,140
2/3/2012	-1.50 / -2.91%	51.50	51.50	50.00	50.00	50.00	7.35	1,870
2/2/2012	+1.00 / +1.98%	50.50	51.50	50.50	51.50	51.50	7.57	860
2/1/2012	-1.00 / -1.94%	52.00	52.00	50.00	50.50	50.50	7.42	8,140
1/31/2012	0.00 / 0.00%	51.50	51.50	51.50	51.50	51.50	7.57	0
1/30/2012	+2.20 / +4.46%	49.30	51.50	49.30	51.50	51.50	7.57	5,560
1/20/2012	+2.30 / +4.89%	47.50	49.30	46.90	49.30	49.30	7.25	2,880
1/19/2012	+0.10 / +0.21%	47.00	47.00	47.00	47.00	47.00	6.91	800
1/18/2012	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	6.89	1,000
1/17/2012	+0.40 / +0.86%	46.90	46.90	46.90	46.90	46.90	6.89	50
1/16/2012	+1.50 / +3.33%	45.00	46.50	45.00	46.50	46.50	6.84	370
1/13/2012	0.00 / 0.00%	46.60	46.80	45.00	45.00	45.00	6.62	12,790
1/12/2012	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	6.62	0
1/11/2012	-1.00 / -2.17%	46.00	46.00	45.00	45.00	45.00	6.62	2,050
1/10/2012	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	6.76	0

<<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%