Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2022	-0.30 / -0.40%	75.00	75.60	74.00	74.70	74.33	31.46	254,300
3/16/2022	+1.00 / +1.35%	74.20	75.20	74.20	75.00	74.64	31.59	239,000
3/15/2022	+0.40 / +0.54%	73.50	74.60	73.00	74.00	73.87	31.17	218,200
3/14/2022	-2.50 / -3.29%	76.00	76.00	73.00	73.60	74.24	31.00	524,500
3/11/2022	-3.40 / -4.28%	78.30	79.30	76.10	76.10	77.56	32.05	675,100
3/10/2022	-0.50 / -0.63%	81.00	81.00	79.10	79.50	79.74	33.48	291,800
3/9/2022	0.00 / 0.00%	80.10	81.20	78.10	80.00	79.81	33.69	374,700
3/8/2022	+2.40 / +3.09%	77.00	82.80	76.80	80.00	80.57	33.69	1,185,000
3/7/2022	-1.50 / -1.90%	79.10	79.10	77.50	77.60	78.17	32.68	372,300
3/4/2022	+3.10 / +4.08%	76.30	80.00	76.30	79.10	78.32	33.31	536,400
3/3/2022	0.00 / 0.00%	76.00	76.40	75.50	76.00	75.89	32.01	276,900
3/2/2022	-0.80 / -1.04%	76.70	76.90	75.60	76.00	76.14	32.01	242,800
3/1/2022	-0.20 / -0.26%	76.90	77.70	76.30	76.80	76.93	32.34	223,600
2/28/2022	+0.40 / +0.52%	76.60	77.90	76.00	77.00	76.94	32.43	184,100
2/25/2022	+1.90 / +2.54%	75.50	78.50	74.70	76.60	76.94	32.26	463,300
2/24/2022	-1.60 / -2.10%	76.10	77.00	73.80	74.70	75.24	31.46	328,500
2/23/2022	+0.40 / +0.53%	76.00	77.40	75.90	76.30	76.92	32.13	258,200
2/22/2022	-0.90 / -1.17%	76.30	76.60	74.60	75.90	75.62	31.97	278,700
2/21/2022	+2.90 / +3.92%	74.30	77.00	74.30	76.80	76.15	32.34	506,200
2/18/2022	+0.40 / +0.54%	73.40	74.00	73.00	73.90	73.60	31.12	244,800
2/17/2022	0.00 / 0.00%	73.30	73.80	72.60	73.50	73.33	30.95	231,800
2/16/2022	+0.60 / +0.82%	73.10	73.80	72.30	73.50	73.22	30.95	142,400
2/15/2022	+0.10 / +0.14%	72.50	73.80	71.20	72.90	72.53	30.70	129,900
2/14/2022	+1.60 / +2.25%	70.30	74.50	70.30	72.80	72.60	30.66	451,400
2/11/2022	-0.10 / -0.14%	71.30	72.00	71.20	71.20	71.61	29.99	42,100
2/10/2022	+1.40 / +2.00%	70.00	72.40	70.00	71.30	71.50	30.03	348,800
2/9/2022	+1.30 / +1.90%	68.60	69.90	68.50	69.90	69.06	29.44	172,600
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

<<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	1,616,900	8.15	-0.97%
ABS	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%