Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2017	+0.40 / +0.92%	43.50	44.00	43.00	43.90	43.33	10.48	14,540
6/27/2017	-3.00 / -6.45%	44.00	44.50	43.50	43.50	43.83	10.38	34,130
6/26/2017	+1.30 / +2.88%	45.20	46.50	45.20	46.50	45.88	10.62	123,080
6/23/2017	-0.20 / -0.44%	45.30	45.40	45.00	45.20	45.20	10.33	49,510
6/22/2017	0.00 / 0.00%	45.95	45.95	45.30	45.40	45.56	10.37	33,300
6/21/2017	+0.15 / +0.33%	45.00	45.80	45.00	45.40	45.33	10.37	45,030
6/20/2017	-0.55 / -1.20%	45.80	45.80	45.25	45.25	45.45	10.34	53,510
6/19/2017	-0.40 / -0.87%	46.40	46.60	45.70	45.80	45.86	10.46	68,520
6/16/2017	+0.20 / +0.43%	46.00	47.00	45.90	46.20	46.53	10.55	77,030
6/15/2017	+1.50 / +3.37%	45.00	46.00	45.00	46.00	45.51	10.51	107,460
6/14/2017	+0.50 / +1.14%	44.75	44.90	43.90	44.50	44.36	10.17	72,750
6/13/2017	-0.40 / -0.90%	44.30	44.50	44.00	44.00	44.30	10.05	45,910
6/12/2017	+0.40 / +0.91%	44.00	44.85	44.00	44.40	44.33	10.14	49,310
6/9/2017	-0.50 / -1.12%	44.50	44.60	44.00	44.00	44.14	10.05	89,030
6/8/2017	-0.60 / -1.33%	45.10	45.10	44.40	44.50	44.57	10.17	82,430
6/7/2017	+1.10 / +2.50%	44.00	45.50	44.00	45.10	44.80	10.30	125,910
6/6/2017	0.00 / 0.00%	44.00	44.80	43.60	44.00	43.90	10.05	149,440
6/5/2017	-0.40 / -0.90%	44.00	45.00	43.80	44.00	44.13	10.05	78,260
6/2/2017	+0.40 / +0.91%	44.00	45.50	43.90	44.40	44.08	10.14	55,740
6/1/2017	-0.90 / -2.00%	44.80	44.85	44.00	44.00	44.49	10.05	80,460
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

<<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	460,800	7.56	0.13%
ABS	30,300	2.89	0.00%
APC	0	7.80	0.00%
APH	61,600	6.19	1.14%
APP	1,400	5.40	0.00%
BMP	68,800	174.10	3.02%
BRC	200	12.55	0.40%
BRR	600	18.20	5.20%
CSV	280,700	29.30	1.38%