Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2017	+0.20 / +0.45%	45.00	45.40	44.30	44.90	44.73	10.26	91,220
5/30/2017	-1.00 / -2.19%	45.00	46.50	44.70	44.70	45.00	10.21	142,860
5/29/2017	-0.30 / -0.65%	45.90	46.50	45.10	45.70	45.36	10.44	72,750
5/26/2017	-1.10 / -2.34%	47.00	47.00	46.00	46.00	46.17	10.51	75,760
5/25/2017	-0.15 / -0.32%	47.30	47.70	46.50	47.10	47.17	10.76	121,470
5/24/2017	+1.95 / +4.30%	45.20	47.25	45.20	47.25	46.73	10.79	211,970
5/23/2017	+0.15 / +0.33%	45.50	45.70	45.15	45.30	45.39	10.35	65,500
5/22/2017	-0.35 / -0.77%	45.80	46.20	45.15	45.15	45.81	10.32	132,970
5/19/2017	0.00 / 0.00%	45.55	45.70	45.05	45.50	45.42	10.39	80,620
5/18/2017	+1.25 / +2.82%	44.70	47.00	44.50	45.50	45.42	10.39	133,710
5/17/2017	+1.35 / +3.15%	42.90	44.25	42.90	44.25	43.77	10.11	216,320
5/16/2017	+0.90 / +2.14%	42.50	42.90	42.30	42.90	42.69	9.80	103,710
5/15/2017	-0.50 / -1.18%	42.90	43.50	42.00	42.00	42.32	9.60	118,720
5/12/2017	+0.25 / +0.59%	42.90	42.90	42.45	42.50	42.52	9.71	41,030
5/11/2017	+0.05 / +0.12%	42.20	43.00	42.20	42.25	42.49	9.65	104,890
5/10/2017	+0.40 / +0.96%	42.45	43.00	42.10	42.20	42.42	9.64	96,820
5/9/2017	+0.40 / +0.97%	42.60	42.80	41.00	41.80	41.17	9.55	66,860
5/8/2017	+0.05 / +0.12%	41.25	42.60	41.20	41.40	41.44	9.46	7,460
5/5/2017	-1.15 / -2.71%	42.50	42.60	41.20	41.35	42.19	9.45	169,830
5/4/2017	-0.40 / -0.93%	42.90	43.10	42.40	42.50	42.69	9.71	180,770
5/3/2017	0.00 / 0.00%	42.90	43.00	42.20	42.90	42.83	9.80	35,810
4/28/2017	+0.15 / +0.35%	42.20	43.00	42.20	42.90	42.60	9.80	42,630
4/27/2017	+0.15 / +0.35%	42.60	43.20	42.50	42.75	42.75	9.77	50,340
4/26/2017	-0.60 / -1.39%	43.00	43.00	42.50	42.60	42.65	9.73	213,800
4/25/2017	-0.10 / -0.23%	43.40	43.40	43.00	43.20	43.26	9.87	28,970
4/24/2017	+0.50 / +1.17%	42.50	43.40	42.50	43.30	43.05	9.89	36,350
4/21/2017	+1.30 / +3.13%	41.50	42.80	41.50	42.80	42.44	9.78	29,380
4/20/2017	0.00 / 0.00%	41.50	41.80	41.40	41.50	41.51	9.48	41,920
4/19/2017	-0.50 / -1.19%	42.00	42.00	41.00	41.50	41.44	9.48	26,160
4/18/2017	0.00 / 0.00%	42.00	43.00	42.00	42.00	42.07	9.60	41,480

<<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	2,105,000	8.00	-1.84%
ABS	140,700	2.99	-0.33%
APC	0	7.60	0.00%
APH	109,100	6.48	-1.82%
APP	17,500	5.40	-1.82%
BMP	272,000	173.80	2.24%
BRC	16,200	13.00	0.78%
BRR	0	18.50	0.00%