Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2024	+1.00 / +2.32%	43.60	44.20	43.30	44.15	43.81	40.55	616,400
7/5/2024	-0.15 / -0.35%	43.40	43.65	42.80	43.15	43.23	39.63	328,800
7/4/2024	+0.45 / +1.05%	42.95	43.60	42.80	43.30	43.16	39.77	553,700
7/3/2024	+0.90 / +2.15%	42.00	43.20	41.95	42.85	42.68	39.35	755,000
7/2/2024	+0.25 / +0.60%	41.70	42.05	41.70	41.95	41.90	38.53	162,900
7/1/2024	+0.80 / +1.96%	41.45	42.00	40.55	41.70	41.39	38.30	508,200
6/28/2024	-2.10 / -4.88%	42.60	42.90	40.00	40.90	41.61	37.56	1,079,400
6/27/2024	-0.40 / -0.92%	43.40	43.50	42.70	43.00	43.04	39.49	398,100
6/26/2024	+1.60 / +3.83%	41.80	43.95	41.80	43.40	42.69	39.86	896,200
6/25/2024	+0.70 / +1.70%	41.60	41.90	41.30	41.80	41.62	38.39	591,800
6/24/2024	-2.15 / -4.97%	43.65	43.75	41.00	41.10	42.12	37.75	1,127,000
6/21/2024	-0.05 / -0.12%	43.00	43.80	43.00	43.25	43.42	39.72	407,900
6/20/2024	-1.10 / -2.48%	44.60	44.85	43.25	43.30	43.69	39.77	651,100
6/19/2024	+0.45 / +1.02%	43.90	45.20	43.70	44.40	44.50	40.78	488,100
6/18/2024	+0.65 / +1.50%	43.40	44.30	43.40	43.95	43.86	40.36	503,100
6/17/2024	+0.25 / +0.58%	43.20	43.85	43.05	43.30	43.37	39.77	759,900
6/14/2024	-2.10 / -4.65%	45.60	45.80	43.05	43.05	44.94	39.54	1,082,500
6/13/2024	-0.45 / -0.99%	46.00	46.00	45.15	45.15	45.32	41.46	577,400
6/12/2024	-0.45 / -0.98%	46.05	46.05	45.00	45.60	45.38	41.88	560,800
6/11/2024	+0.10 / +0.22%	47.40	47.40	46.05	46.05	46.38	42.29	861,300
6/10/2024	+3.00 / +6.98%	43.15	45.95	43.15	45.95	44.81	42.20	2,361,300
6/7/2024	+0.35 / +0.82%	42.75	43.05	42.55	42.95	42.79	39.44	488,700
6/6/2024	-0.30 / -0.70%	43.00	43.00	42.15	42.60	42.72	39.12	631,500
6/5/2024	-0.60 / -1.38%	44.00	44.15	42.90	42.90	43.67	39.40	933,500
6/4/2024	+0.75 / +1.75%	42.80	43.85	42.75	43.50	43.33	39.95	879,400
6/3/2024	+0.25 / +0.59%	42.75	43.00	42.50	42.75	42.76	39.26	709,900
5/31/2024	-0.90 / -2.07%	43.45	43.60	42.50	42.50	42.74	39.03	959,800
5/30/2024	+0.60 / +1.40%	42.10	43.40	42.10	43.40	42.83	39.86	1,209,300
5/29/2024	-0.70 / -1.61%	43.85	45.00	42.80	42.80	44.12	39.31	1,751,200
5/28/2024	+0.20 / +0.46%	43.60	43.80	42.95	43.50	43.39	39.95	787,100

<<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%