Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2022	+2.70 / +3.67%	73.50	77.20	72.00	76.20	75.96	33.71	833,900
8/29/2022	+0.50 / +0.68%	72.00	73.50	71.20	73.50	71.89	32.51	207,900
8/26/2022	-0.90 / -1.22%	74.00	74.00	72.90	73.00	73.31	32.29	137,300
8/25/2022	-0.10 / -0.14%	74.30	75.50	73.80	73.90	74.36	32.69	231,400
8/24/2022	+1.60 / +2.21%	72.20	74.50	72.20	74.00	73.58	32.73	237,400
8/23/2022	+0.10 / +0.14%	71.60	72.60	71.60	72.40	72.15	32.03	78,700
8/22/2022	-0.10 / -0.14%	72.00	72.40	71.40	72.30	71.97	31.98	136,700
8/19/2022	-0.90 / -1.23%	73.00	73.20	72.40	72.40	72.70	32.03	86,600
8/18/2022	+0.30 / +0.41%	73.00	73.90	72.50	73.30	73.21	32.42	134,000
8/17/2022	-0.50 / -0.68%	74.00	74.00	72.80	73.00	73.15	32.29	218,800
8/16/2022	+0.70 / +0.96%	72.80	73.70	72.00	73.50	72.70	32.51	139,900
8/15/2022	+0.40 / +0.55%	73.80	73.80	72.40	72.80	72.86	32.20	71,600
8/12/2022	+0.40 / +0.56%	71.80	73.00	71.80	72.40	72.39	32.03	103,500
8/11/2022	-1.60 / -2.17%	73.70	74.10	71.70	72.00	72.71	31.85	135,500
8/10/2022	+0.70 / +0.96%	72.90	74.80	72.30	73.60	74.00	32.56	218,400
8/9/2022	+0.90 / +1.25%	72.80	73.40	72.30	72.90	72.88	32.25	159,500
8/8/2022	+0.40 / +0.56%	71.60	72.40	71.50	72.00	71.90	31.85	81,100
8/5/2022	-0.40 / -0.56%	71.80	72.50	71.60	71.60	71.86	31.67	128,400
8/4/2022	-0.70 / -0.96%	73.30	73.40	72.00	72.00	72.63	31.85	140,300
8/3/2022	-0.30 / -0.41%	72.90	73.60	72.50	72.70	72.98	32.16	217,700
8/2/2022	+1.90 / +2.67%	71.00	73.90	70.50	73.00	72.29	32.29	390,800
8/1/2022	+1.10 / +1.57%	70.00	71.20	70.00	71.10	70.88	31.45	69,900
7/29/2022	-0.40 / -0.57%	71.80	71.80	70.00	70.00	70.60	30.96	113,000
7/28/2022	+0.70 / +1.00%	71.60	72.50	70.40	70.40	71.43	31.14	141,600
7/27/2022	+0.20 / +0.29%	69.20	70.70	69.00	69.70	69.57	30.83	41,900
7/26/2022	-1.30 / -1.84%	70.80	71.10	69.50	69.50	70.26	30.74	65,700
7/25/2022	-1.20 / -1.67%	71.90	71.90	70.80	70.80	71.26	31.32	60,600
7/22/2022	-0.60 / -0.83%	73.00	73.00	72.00	72.00	72.53	31.85	68,600
7/21/2022	+0.10 / +0.14%	72.60	73.50	71.00	72.60	72.59	32.11	118,100
7/20/2022	+1.30 / +1.83%	71.20	72.60	71.20	72.50	72.22	32.07	83,000

<<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	974,400	7.25	0.00%
ABS	116,500	3.57	-0.28%
APC	200	7.90	3.95%
APH	115,200	6.34	-0.63%
APP	6,600	5.60	0.00%
BMP	60,300	137.60	-0.51%
BRC	14,600	14.00	0.00%
BRR	0	20.80	0.00%
CSV	672,100	34.50	-0.58%