Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2022	0.00 / 0.00%	86.00	86.50	84.70	85.20	85.49	37.69	249,100
6/8/2022	+5.50 / +6.90%	79.90	85.20	79.90	85.20	84.34	37.69	1,616,400
6/7/2022	0.00 / 0.00%	79.30	80.00	77.00	79.70	78.48	35.25	448,100
6/6/2022	-0.30 / -0.38%	81.50	82.00	79.70	79.70	80.99	35.25	364,500
6/3/2022	+2.40 / +3.09%	77.60	81.90	77.60	80.00	79.92	35.39	438,100
6/2/2022	+0.60 / +0.78%	77.30	79.50	77.00	77.60	78.14	34.33	507,900
6/1/2022	-1.20 / -1.53%	78.20	78.80	76.80	77.00	77.45	34.06	169,900
5/31/2022	+1.10 / +1.43%	77.20	79.20	76.50	78.20	78.35	34.59	228,200
5/30/2022	+1.10 / +1.45%	75.20	78.00	75.20	77.10	76.66	34.10	317,300
5/27/2022	0.00 / 0.00%	76.30	77.00	75.70	76.00	76.11	33.62	251,000
5/26/2022	-1.40 / -1.81%	77.80	77.80	75.60	76.00	76.65	33.62	164,600
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

<<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	6,240,400	8.24	4.44%
ABS	557,500	3.89	2.10%
APC	5,100	8.90	2.30%
APH	1,111,100	6.88	2.84%
APP	260,500	6.60	-12.00%
BMP	149,900	146.00	1.32%
BRC	33,200	14.50	0.00%
BRR	2,000	19.50	-2.01%
CSV	2,839,800	38.20	-1.80%