Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2022	+3.70 / +5.02%	74.60	77.70	73.00	77.40	75.82	34.24	351,500
5/24/2022	0.00 / 0.00%	73.70	74.30	70.50	73.70	72.88	32.60	110,200
5/23/2022	-2.50 / -3.28%	76.10	76.20	73.00	73.70	74.91	32.60	186,200
5/20/2022	-0.10 / -0.13%	76.00	77.00	75.70	76.20	76.18	33.71	329,600
5/19/2022	+1.60 / +2.14%	72.60	76.90	72.60	76.30	74.94	33.75	327,400
5/18/2022	+1.50 / +2.05%	73.30	76.00	73.30	74.70	74.89	33.04	309,700
5/17/2022	+4.70 / +6.86%	70.50	73.20	68.60	73.20	70.98	32.38	334,400
5/16/2022	+1.60 / +2.39%	69.90	71.40	67.60	68.50	69.88	30.30	291,300
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

<<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	856,600	7.35	0.68%
ABS	83,900	3.57	0.56%
APC	0	7.60	0.00%
APH	241,700	6.35	1.28%
APP	5,100	5.60	1.82%
BMP	85,900	139.70	3.02%
BRC	4,100	14.10	0.36%
BRR	100	22.00	5.77%
CSV	1,714,800	35.80	3.77%