Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2022	+2.10 / +3.16%	66.80	69.40	66.80	68.60	68.40	28.89	122,300
2/7/2022	+1.50 / +2.31%	66.30	66.50	65.50	66.50	65.74	28.01	180,400
1/28/2022	-0.90 / -1.37%	66.50	66.50	64.90	65.00	65.22	27.37	195,900
1/27/2022	-2.20 / -3.23%	68.00	68.00	65.60	65.90	66.71	27.75	119,600
1/26/2022	-0.10 / -0.15%	69.20	69.20	68.10	68.10	68.37	28.68	45,800
1/25/2022	0.00 / 0.00%	68.20	69.00	67.50	68.20	68.15	28.72	118,300
1/24/2022	+0.20 / +0.29%	68.60	71.00	68.10	68.20	69.84	28.72	244,700
1/21/2022	+1.70 / +2.56%	67.40	69.70	66.00	68.00	68.21	28.64	204,000
1/20/2022	+1.50 / +2.31%	64.80	68.20	64.10	66.30	66.47	27.92	121,600
1/19/2022	+1.00 / +1.57%	63.60	65.00	63.50	64.80	64.47	27.29	66,300
1/18/2022	+0.40 / +0.63%	64.00	65.80	62.00	63.80	63.21	26.87	216,700
1/17/2022	-4.70 / -6.90%	68.10	68.20	63.40	63.40	65.53	26.70	312,500
1/14/2022	-0.80 / -1.16%	68.30	69.50	68.10	68.10	68.61	28.68	75,900
1/13/2022	-0.40 / -0.58%	70.00	70.00	68.50	68.90	69.13	29.02	116,400
1/12/2022	-2.10 / -2.94%	70.70	71.30	68.80	69.30	69.84	29.19	208,400
1/11/2022	-0.10 / -0.14%	71.50	71.50	70.50	71.40	70.83	30.07	149,900
1/10/2022	-2.10 / -2.85%	73.50	73.50	71.50	71.50	72.14	30.11	198,900
1/7/2022	+0.50 / +0.68%	73.10	75.50	73.00	73.60	73.99	31.00	253,100
1/6/2022	+1.30 / +1.81%	71.00	73.70	71.00	73.10	72.53	30.79	210,000
1/5/2022	+0.30 / +0.42%	71.50	71.80	70.40	71.80	71.02	30.24	294,200
1/4/2022	-1.00 / -1.38%	72.00	72.00	71.10	71.50	71.53	30.11	161,700
12/31/2021	+0.60 / +0.83%	71.40	72.50	70.20	72.50	71.09	30.53	149,100
12/30/2021	0.00 / 0.00%	72.00	72.00	71.30	71.90	71.62	30.28	130,500
12/29/2021	-0.60 / -0.83%	72.50	72.60	71.90	71.90	72.16	30.28	186,800
12/28/2021	-0.80 / -1.09%	73.10	73.30	72.30	72.50	72.85	30.53	213,400
12/27/2021	+0.30 / +0.41%	73.00	73.30	72.10	73.30	72.56	30.87	169,900
12/24/2021	+0.80 / +1.11%	72.20	73.90	72.00	73.00	72.46	30.74	139,500
12/23/2021	-0.60 / -0.82%	73.00	73.10	71.50	72.20	72.21	30.41	163,300
12/22/2021	+1.50 / +2.10%	71.00	73.40	71.00	72.80	72.49	30.66	238,800
12/21/2021	-2.00 / -2.73%	73.10	73.10	70.40	71.30	71.19	30.03	537,600

<<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	2,105,000	8.00	-1.84%
ABS	140,700	2.99	-0.33%
APC	0	7.60	0.00%
APH	109,100	6.48	-1.82%
APP	17,500	5.40	-1.82%
BMP	272,000	173.80	2.24%
BRC	16,200	13.00	0.78%
BRR	0	18.50	0.00%