Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2009	+1.00 / +4.17%	24.50	25.10	24.50	25.00	25.00	3.28	158,100
3/17/2009	+0.20 / +0.84%	23.80	24.00	23.80	24.00	24.00	3.15	29,500
3/16/2009	-0.20 / -0.83%	24.00	24.00	23.80	23.80	23.80	3.13	3,070
3/13/2009	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	3.15	11,520
3/12/2009	0.00 / 0.00%	24.00	24.00	23.70	24.00	24.00	3.15	15,750
3/11/2009	+0.20 / +0.84%	24.00	24.10	24.00	24.00	24.00	3.15	25,130
3/10/2009	+0.30 / +1.28%	24.00	24.00	23.50	23.80	23.80	3.13	8,330
3/9/2009	+0.50 / +2.17%	23.50	23.50	23.00	23.50	23.50	3.09	4,090
3/6/2009	-0.50 / -2.13%	22.80	23.20	22.60	23.00	23.00	3.02	4,480
3/5/2009	+0.40 / +1.73%	24.00	24.00	23.30	23.50	23.50	3.09	1,830
3/4/2009	-0.90 / -3.75%	24.00	24.00	23.00	23.10	23.10	3.03	34,080
3/3/2009	0.00 / 0.00%	24.00	24.00	22.80	24.00	24.00	3.15	30,620
3/2/2009	0.00 / 0.00%	23.80	24.00	23.70	24.00	24.00	3.15	11,450
2/27/2009	0.00 / 0.00%	24.00	24.90	24.00	24.00	24.00	3.15	4,360
2/26/2009	-0.60 / -2.44%	23.50	24.00	23.40	24.00	24.00	3.15	15,850
2/25/2009	+0.30 / +1.23%	24.30	25.00	24.20	24.60	24.60	3.23	22,930
2/24/2009	-1.20 / -4.71%	24.40	25.50	24.30	24.30	24.30	3.19	12,450
2/23/2009	-1.30 / -4.85%	26.50	26.50	25.50	25.50	25.50	3.35	14,840
2/20/2009	-1.30 / -4.63%	27.50	27.50	26.80	26.80	26.80	3.52	3,410
2/19/2009	0.00 / 0.00%	28.70	28.70	27.50	28.10	28.10	3.69	4,770
2/18/2009	-1.40 / -4.75%	28.10	28.10	28.10	28.10	28.10	3.69	20,930
2/17/2009	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	3.88	10
2/16/2009	+0.50 / +1.72%	30.00	30.00	29.50	29.50	29.50	3.88	1,010
2/13/2009	+1.20 / +4.32%	29.00	29.10	28.40	29.00	29.00	3.81	3,140
2/12/2009	-1.40 / -4.79%	29.20	29.20	27.80	27.80	27.80	3.65	53,540
2/11/2009	-0.80 / -2.67%	29.00	29.80	29.00	29.20	29.20	3.84	25,500
2/10/2009	-0.30 / -0.99%	30.30	30.30	29.10	30.00	30.00	3.94	7,400
2/9/2009	+0.30 / +1.00%	31.40	31.40	29.80	30.30	30.30	3.98	10,440
2/6/2009	0.00 / 0.00%	29.10	30.00	29.10	30.00	30.00	3.94	7,140
2/5/2009	-1.00 / -3.23%	31.00	31.00	30.00	30.00	30.00	3.94	22,730

<<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	610,500	7.63	0.13%
ABS	196,600	4.13	0.73%
APC	15,900	8.90	14.10%
APH	86,400	6.56	-0.15%
APP	200	7.40	0.00%
BMP	26,700	141.50	-0.28%
BRC	500	14.00	-1.41%
BRR	0	19.50	0.00%
CSV	212,800	35.90	-0.28%