Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2022	-1.40 / -2.05%	68.20	69.50	66.00	66.90	67.42	29.59	641,300
5/12/2022	-4.70 / -6.44%	71.10	72.90	68.00	68.30	70.08	30.21	324,100
5/11/2022	0.00 / 0.00%	74.30	74.40	72.40	73.00	73.13	32.29	157,500
5/10/2022	+1.60 / +2.24%	67.50	73.60	67.50	73.00	71.25	32.29	315,800
5/9/2022	-5.30 / -6.91%	73.20	74.00	71.40	71.40	72.03	31.58	760,000
5/6/2022	-3.50 / -4.36%	79.00	79.80	76.70	76.70	78.26	33.93	283,900
5/5/2022	-0.50 / -0.62%	81.70	81.80	78.00	80.20	79.99	35.48	301,400
5/4/2022	-3.30 / -3.93%	83.50	83.50	80.70	80.70	81.62	35.70	316,700
4/29/2022	+2.60 / +3.19%	80.50	84.00	80.00	84.00	82.66	37.16	438,300
4/28/2022	-1.10 / -1.33%	82.90	82.90	81.30	81.40	81.82	36.01	283,700
4/27/2022	+3.40 / +4.30%	79.40	83.00	78.00	82.50	80.91	36.49	372,500
4/26/2022	+5.10 / +6.89%	74.00	79.10	74.00	79.10	76.61	34.99	469,100
4/25/2022	-5.00 / -6.33%	79.10	80.50	73.50	74.00	75.74	32.73	1,044,800
4/22/2022	-3.80 / -4.59%	83.10	85.00	77.10	79.00	78.84	34.95	1,321,700
4/21/2022	-6.20 / -6.97%	83.00	88.10	82.80	82.80	83.69	36.63	1,431,700
4/20/2022	-6.60 / -6.90%	94.90	96.90	89.00	89.00	91.85	39.37	1,250,200
4/19/2022	-4.40 / -4.40%	100.00	101.70	95.60	95.60	98.35	42.29	724,000
4/18/2022	+2.20 / +2.25%	97.50	102.10	97.50	100.00	100.06	44.23	608,000
4/15/2022	+4.70 / +5.05%	94.00	99.00	93.50	97.80	97.16	43.26	1,065,300
4/14/2022	+0.30 / +0.32%	94.40	96.50	92.80	93.10	94.50	41.18	539,100
4/13/2022	+6.00 / +6.91%	87.00	92.80	86.50	92.80	89.71	41.05	592,500
4/12/2022	-4.00 / -4.41%	91.20	91.20	86.80	86.80	88.62	38.40	923,500
4/8/2022	-0.80 / -0.87%	93.00	93.30	90.80	90.80	91.90	40.16	886,900
4/7/2022	-4.90 / -5.08%	95.20	97.00	91.60	91.60	94.53	40.52	722,800
4/6/2022	+1.90 / +2.01%	94.10	97.50	92.90	96.50	95.12	42.69	708,300
4/5/2022	+0.60 / +0.64%	93.50	97.00	93.50	94.60	95.23	41.85	553,600
4/4/2022	+3.00 / +3.30%	94.50	97.30	93.10	94.00	95.54	41.58	1,282,500
4/1/2022	+5.90 / +6.93%	85.50	91.00	85.30	91.00	89.96	40.25	1,095,700
3/31/2022	+0.70 / +0.83%	84.30	85.90	84.00	85.10	84.84	37.64	481,200
3/30/2022	-2.50 / -2.88%	86.50	87.00	84.00	84.40	85.40	37.33	790,200

<<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	858,900	7.35	0.68%
ABS	109,600	3.55	0.00%
APC	0	7.60	0.00%
APH	241,900	6.35	1.28%
APP	6,100	5.60	1.82%
BMP	92,700	140.00	3.24%
BRC	4,100	14.10	0.36%
BRR	100	22.00	5.77%
CSV	1,756,800	35.90	4.06%