Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2022	-1.60 / -2.17%	73.70	74.10	71.70	72.00	72.71	30.32	135,500
8/10/2022	+0.70 / +0.96%	72.90	74.80	72.30	73.60	74.00	31.00	218,400
8/9/2022	+0.90 / +1.25%	72.80	73.40	72.30	72.90	72.88	30.70	159,500
8/8/2022	+0.40 / +0.56%	71.60	72.40	71.50	72.00	71.90	30.32	81,100
8/5/2022	-0.40 / -0.56%	71.80	72.50	71.60	71.60	71.86	30.15	128,400
8/4/2022	-0.70 / -0.96%	73.30	73.40	72.00	72.00	72.63	30.32	140,300
8/3/2022	-0.30 / -0.41%	72.90	73.60	72.50	72.70	72.98	30.62	217,700
8/2/2022	+1.90 / +2.67%	71.00	73.90	70.50	73.00	72.29	30.74	390,800
8/1/2022	+1.10 / +1.57%	70.00	71.20	70.00	71.10	70.88	29.94	69,900
7/29/2022	-0.40 / -0.57%	71.80	71.80	70.00	70.00	70.60	29.48	113,000
7/28/2022	+0.70 / +1.00%	71.60	72.50	70.40	70.40	71.43	29.65	141,600
7/27/2022	+0.20 / +0.29%	69.20	70.70	69.00	69.70	69.57	29.35	41,900
7/26/2022	-1.30 / -1.84%	70.80	71.10	69.50	69.50	70.26	29.27	65,700
7/25/2022	-1.20 / -1.67%	71.90	71.90	70.80	70.80	71.26	29.82	60,600
7/22/2022	-0.60 / -0.83%	73.00	73.00	72.00	72.00	72.53	30.32	68,600
7/21/2022	+0.10 / +0.14%	72.60	73.50	71.00	72.60	72.59	30.58	118,100
7/20/2022	+1.30 / +1.83%	71.20	72.60	71.20	72.50	72.22	30.53	83,000
7/19/2022	0.00 / 0.00%	71.40	71.50	70.60	71.20	71.27	29.99	62,300
7/18/2022	+1.70 / +2.45%	69.70	72.00	69.70	71.20	70.85	29.99	74,200
7/15/2022	-1.30 / -1.84%	70.80	70.80	69.40	69.50	69.79	29.27	60,400
7/14/2022	+0.80 / +1.14%	70.00	70.80	69.20	70.80	70.13	29.82	56,200
7/13/2022	-0.80 / -1.13%	71.00	71.40	70.00	70.00	70.87	29.48	61,000
7/12/2022	+2.30 / +3.36%	68.50	71.00	67.70	70.80	70.09	29.82	137,100
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

<<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	860,300	7.70	0.92%
ABS	149,600	2.92	1.04%
APC	1,300	7.50	-3.85%
APH	107,100	6.22	0.32%
APP	6,000	5.40	0.00%
BMP	153,000	167.00	-4.02%
BRC	400	12.85	2.39%
BRR	0	17.40	0.00%
CSV	230,900	29.35	-0.84%