Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2025	-1.10 / -2.78%	39.50	39.80	38.40	38.40	38.79	38.40	540,900
5/29/2025	+0.50 / +1.28%	39.80	40.90	39.30	39.50	39.95	39.50	1,127,800
5/28/2025	-0.35 / -0.89%	39.50	40.00	39.00	39.00	39.48	39.00	897,100
5/27/2025	+0.10 / +0.25%	40.00	40.00	39.30	39.35	39.63	39.35	937,200
5/26/2025	+2.55 / +6.95%	37.00	39.25	36.00	39.25	38.13	39.25	1,542,800
5/23/2025	-0.30 / -0.81%	37.05	37.10	36.50	36.70	36.81	36.70	445,700
5/22/2025	-0.60 / -1.60%	37.65	37.90	36.95	37.00	37.37	37.00	607,000
5/21/2025	-0.65 / -1.70%	38.45	38.45	37.50	37.60	37.77	37.60	567,600
5/20/2025	+0.35 / +0.92%	38.25	38.45	37.65	38.25	38.16	38.25	422,200
5/19/2025	-0.70 / -1.81%	38.55	38.55	37.80	37.90	38.15	37.90	534,500
5/16/2025	+0.25 / +0.65%	38.50	39.30	38.10	38.60	38.72	38.60	697,000
5/15/2025	+0.05 / +0.13%	38.50	38.80	37.80	38.35	38.10	38.35	655,100
5/14/2025	-0.55 / -1.42%	38.90	38.95	38.15	38.30	38.41	38.30	957,100
5/13/2025	+0.65 / +1.70%	39.10	39.30	38.50	38.85	38.91	38.85	873,100
5/12/2025	+1.10 / +2.96%	37.35	38.20	37.20	38.20	37.74	38.20	1,062,300
5/9/2025	-1.35 / -3.51%	38.50	38.50	37.10	37.10	37.79	37.10	780,700
5/8/2025	+1.40 / +3.78%	37.55	39.30	37.35	38.45	38.37	38.45	1,204,000
5/7/2025	+0.80 / +2.21%	36.20	37.50	36.10	37.05	36.96	37.05	906,800
5/6/2025	0.00 / 0.00%	36.50	36.85	36.25	36.25	36.50	36.25	666,000
5/5/2025	+1.10 / +3.13%	35.85	36.50	35.25	36.25	36.06	36.25	491,600
4/29/2025	+0.25 / +0.72%	35.30	35.50	35.00	35.15	35.27	35.15	375,300
4/28/2025	-1.10 / -3.06%	36.10	36.10	34.85	34.90	35.23	34.90	823,000
4/25/2025	-0.55 / -1.50%	36.70	36.90	35.50	36.00	36.06	36.00	695,600
4/24/2025	+0.75 / +2.09%	36.10	37.35	36.10	36.55	36.73	36.55	855,900
4/23/2025	+1.15 / +3.32%	35.30	36.35	35.00	35.80	35.66	35.80	645,800
4/22/2025	-1.85 / -5.07%	36.40	36.45	33.95	34.65	34.56	34.65	1,655,000
4/21/2025	+0.85 / +2.38%	35.90	37.25	35.90	36.50	36.72	36.50	1,098,600
4/18/2025	+0.75 / +2.15%	36.10	36.65	35.50	35.65	35.99	35.65	1,107,000
4/17/2025	+0.05 / +0.14%	34.60	35.35	34.55	34.90	34.82	34.90	632,100
4/16/2025	-0.15 / -0.43%	35.30	36.15	34.65	34.85	35.25	34.85	895,600

<<Previous 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	1,771,200	7.21	-0.55%
ABS	205,800	3.55	-0.84%
APC	300	7.90	3.95%
APH	282,000	6.29	-1.41%
APP	10,800	5.60	0.00%
BMP	171,600	137.00	-0.94%
BRC	14,900	14.00	0.00%
BRR	0	20.80	0.00%
CSV	1,528,600	34.15	-1.59%