Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2025	-0.20 / -0.42%	47.65	48.10	46.60	47.45	47.49	47.45	1,199,600
3/12/2025	-0.25 / -0.52%	48.10	48.40	47.30	47.65	47.64	47.65	531,800
3/11/2025	+0.40 / +0.84%	47.05	48.70	46.80	47.90	47.80	47.90	1,167,000
3/10/2025	-0.05 / -0.11%	47.55	48.00	47.00	47.50	47.40	47.50	792,100
3/7/2025	+0.10 / +0.21%	47.60	47.75	47.15	47.55	47.44	47.55	686,100
3/6/2025	+1.05 / +2.26%	46.80	47.90	46.45	47.45	47.23	47.45	1,091,900
3/5/2025	-0.95 / -2.01%	47.35	47.35	46.40	46.40	46.82	46.40	843,100
3/4/2025	-0.30 / -0.63%	47.60	49.00	47.10	47.35	47.77	47.35	1,694,900
3/3/2025	+0.25 / +0.53%	47.70	47.70	46.80	47.65	47.26	47.65	572,300
2/28/2025	+0.60 / +1.28%	47.10	47.75	46.80	47.40	47.26	47.40	1,342,200
2/27/2025	0.00 / 0.00%	46.70	47.50	46.00	46.80	46.46	46.80	1,274,700
2/26/2025	0.00 / 0.00%	47.00	47.90	46.80	46.80	47.37	46.80	1,315,800
2/25/2025	-0.40 / -0.85%	47.50	47.50	46.40	46.80	46.70	46.80	1,215,200
2/24/2025	+0.60 / +1.29%	46.60	47.60	46.50	47.20	46.94	47.20	1,022,900
2/21/2025	+0.65 / +1.41%	46.00	46.70	45.55	46.60	46.08	46.60	806,900
2/20/2025	+1.00 / +2.22%	45.00	47.70	44.95	45.95	46.37	45.95	2,417,800
2/19/2025	-0.65 / -1.43%	45.75	45.75	44.60	44.95	45.02	44.95	879,900
2/18/2025	+0.50 / +1.11%	45.10	45.60	44.55	45.60	44.88	45.60	659,200
2/17/2025	+1.35 / +3.09%	44.20	46.20	44.20	45.10	45.41	45.10	2,044,100
2/14/2025	+0.40 / +0.92%	43.90	44.35	43.40	43.75	43.90	43.75	1,055,300
2/13/2025	+2.25 / +5.47%	41.60	43.70	41.10	43.35	42.79	43.35	1,716,500
2/12/2025	+0.20 / +0.49%	41.10	42.05	40.85	41.10	41.37	41.10	775,100
2/11/2025	0.00 / 0.00%	40.95	41.00	40.25	40.90	40.62	40.90	595,900
2/10/2025	-0.60 / -1.45%	41.40	41.45	40.85	40.90	41.03	40.90	505,200
2/7/2025	-0.10 / -0.24%	41.80	42.70	41.40	41.50	42.00	41.50	983,100
2/6/2025	0.00 / 0.00%	41.80	41.95	41.15	41.60	41.55	41.60	454,900
2/5/2025	+0.10 / +0.24%	41.50	41.80	40.90	41.60	41.36	41.60	807,800
2/4/2025	+0.65 / +1.59%	41.00	41.60	40.95	41.50	41.28	41.50	581,800
2/3/2025	-0.35 / -0.85%	41.20	42.10	40.20	40.85	41.30	40.85	946,900
1/24/2025	+0.25 / +0.61%	40.95	41.60	40.80	41.20	41.28	41.20	528,400

<<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	1,060,100	7.33	0.14%
ABS	163,200	3.61	1.40%
APC	3,000	7.80	4.00%
APH	538,900	6.36	-0.63%
APP	25,300	5.60	0.00%
BMP	206,800	144.00	2.13%
BRC	2,000	13.65	-1.09%
BRR	18,900	19.20	-1.54%
CSV	1,041,200	34.20	0.74%