Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2022	-1.00 / -1.44%	68.50	69.40	67.50	68.50	68.64	28.85	67,700
7/8/2022	+1.50 / +2.21%	68.90	69.60	68.80	69.50	69.35	29.27	104,000
7/7/2022	0.00 / 0.00%	68.00	68.00	64.30	68.00	66.99	28.64	96,600
7/6/2022	-0.10 / -0.15%	68.10	70.00	66.00	68.00	68.03	28.64	340,500
7/5/2022	-2.60 / -3.68%	70.30	70.70	68.10	68.10	69.63	28.68	114,800
7/4/2022	-0.10 / -0.14%	71.80	71.80	70.40	70.70	70.76	29.78	88,100
7/1/2022	-1.00 / -1.39%	71.80	71.80	68.60	70.80	69.66	29.82	319,700
6/30/2022	-2.80 / -3.75%	73.80	74.20	71.80	71.80	72.94	30.24	253,900
6/29/2022	-1.50 / -1.97%	74.50	75.80	73.90	74.60	74.64	31.42	136,800
6/28/2022	-0.10 / -0.13%	75.50	76.60	75.00	76.10	75.94	32.05	145,000
6/27/2022	+1.40 / +1.87%	74.90	76.30	74.50	76.20	75.40	32.09	101,100
6/24/2022	+0.20 / +0.27%	75.80	75.80	74.00	74.80	74.78	31.50	100,300
6/23/2022	+1.10 / +1.50%	73.60	74.60	71.00	74.60	73.16	31.42	121,400
6/22/2022	+0.90 / +1.24%	73.50	74.20	72.60	73.50	73.24	30.95	198,000
6/21/2022	+0.20 / +0.28%	72.30	74.10	71.10	72.60	73.01	30.58	475,500
6/20/2022	-2.60 / -3.47%	76.80	76.90	72.40	72.40	74.64	30.49	316,000
6/17/2022	-0.50 / -0.66%	72.90	75.50	72.00	75.00	73.79	31.59	328,400
6/16/2022	+0.80 / +1.07%	76.00	77.80	75.50	75.50	76.31	31.80	279,700
6/15/2022	-1.50 / -1.97%	75.20	76.20	72.60	74.70	74.49	31.46	406,100
6/14/2022	-1.80 / -2.31%	75.50	76.80	73.70	76.20	75.23	32.09	605,800
6/13/2022	-5.80 / -6.92%	78.20	80.50	78.00	78.00	78.53	32.85	698,000
6/10/2022	-1.40 / -1.64%	84.20	87.80	83.60	83.80	85.46	35.29	547,600
6/9/2022	0.00 / 0.00%	86.00	86.50	84.70	85.20	85.49	35.88	249,100
6/8/2022	+5.50 / +6.90%	79.90	85.20	79.90	85.20	84.34	35.88	1,616,400
6/7/2022	0.00 / 0.00%	79.30	80.00	77.00	79.70	78.48	33.57	448,100
6/6/2022	-0.30 / -0.38%	81.50	82.00	79.70	79.70	80.99	33.57	364,500
6/3/2022	+2.40 / +3.09%	77.60	81.90	77.60	80.00	79.92	33.69	438,100
6/2/2022	+0.60 / +0.78%	77.30	79.50	77.00	77.60	78.14	32.68	507,900
6/1/2022	-1.20 / -1.53%	78.20	78.80	76.80	77.00	77.45	32.43	169,900
5/31/2022	+1.10 / +1.43%	77.20	79.20	76.50	78.20	78.35	32.93	228,200

<<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	1,616,900	8.15	-0.97%
ABS	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%