Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2024	0.00 / 0.00%	42.70	42.75	42.00	42.20	42.25	40.71	186,000
8/29/2024	-0.40 / -0.94%	42.95	43.00	42.20	42.20	42.55	40.71	272,800
8/28/2024	+1.40 / +3.40%	41.45	43.00	41.45	42.60	42.47	41.09	936,100
8/27/2024	+0.40 / +0.98%	40.80	41.25	40.80	41.20	40.98	39.74	180,200
8/26/2024	-0.10 / -0.24%	41.40	41.40	40.80	40.80	41.02	39.35	182,600
8/23/2024	-0.20 / -0.49%	41.10	41.25	40.50	40.90	40.78	39.45	267,900
8/22/2024	-0.20 / -0.48%	41.45	41.55	41.00	41.10	41.23	39.64	208,500
8/21/2024	+0.15 / +0.36%	41.20	41.45	41.00	41.30	41.25	39.84	219,400
8/20/2024	+0.25 / +0.61%	41.30	41.40	40.70	41.15	41.05	39.69	319,300
8/19/2024	+0.20 / +0.49%	41.05	41.40	40.60	40.90	40.87	39.45	246,400
8/16/2024	+1.60 / +4.09%	39.10	40.70	39.10	40.70	40.25	39.26	340,200
8/15/2024	-0.70 / -1.76%	39.55	39.85	39.10	39.10	39.29	37.72	175,800
8/14/2024	0.00 / 0.00%	39.80	40.25	39.70	39.80	39.91	38.39	121,100
8/13/2024	-0.45 / -1.12%	40.25	40.30	39.65	39.80	39.87	38.39	195,000
8/12/2024	+0.65 / +1.64%	39.60	40.25	39.60	40.25	39.94	38.82	98,800
8/9/2024	+0.45 / +1.15%	39.65	39.85	39.15	39.60	39.41	38.20	202,100
8/8/2024	-0.50 / -1.26%	39.65	39.65	38.95	39.15	39.22	37.76	148,100
8/7/2024	+0.65 / +1.67%	39.20	39.70	38.70	39.65	38.98	38.25	143,900
8/6/2024	+1.00 / +2.63%	38.50	39.00	37.25	39.00	38.18	37.62	286,200
8/5/2024	-2.00 / -5.00%	39.00	39.85	38.00	38.00	38.65	36.65	607,800
8/2/2024	+0.20 / +0.50%	38.90	40.50	38.90	40.00	39.62	38.58	260,200
8/1/2024	-0.80 / -1.97%	40.65	41.00	38.90	39.80	39.71	38.39	816,100
7/31/2024	-1.25 / -2.99%	42.30	42.30	40.60	40.60	41.39	39.16	418,000
7/30/2024	-0.35 / -0.83%	42.00	42.30	41.65	41.85	42.00	40.37	293,400
7/29/2024	+0.20 / +0.48%	42.50	42.50	41.90	42.20	42.13	40.71	210,600
7/26/2024	+0.50 / +1.20%	41.50	42.10	41.50	42.00	41.78	40.51	259,300
7/25/2024	+0.20 / +0.48%	41.40	42.15	41.15	41.50	41.61	40.03	214,500
7/24/2024	+0.30 / +0.73%	40.50	41.85	40.00	41.30	40.83	39.84	759,300
7/23/2024	-1.20 / -2.84%	42.20	42.70	41.00	41.00	41.71	39.55	624,600
7/22/2024	-0.30 / -0.71%	42.50	43.30	42.10	42.20	42.52	40.71	498,500

<<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	887,000	7.23	0.98%
ABS	122,700	3.56	-0.28%
APC	0	7.50	0.00%
APH	152,200	6.23	0.16%
APP	1,300	5.50	0.00%
BMP	282,200	143.30	3.84%
BRC	100	14.15	2.54%
BRR	0	19.00	0.00%
CSV	725,500	34.25	1.33%