|
Live Quote:
On
|
|
|
|
|
Sunday, June 1, 2025 11:20:37 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/11/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
330,000 |
| Split-adjusted Price |
7.42 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.42
|
330,000
|
|
|
3/10/2020
|
0.00 / 0.00%
|
9.70
|
10.60
|
9.60
|
10.60
|
10.39
|
7.63
|
26,800
|
|
|
3/9/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
47,800
|
|
|
3/6/2020
|
+0.90 / +9.28%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
1,000
|
|
|
3/5/2020
|
-0.80 / -7.62%
|
10.50
|
10.50
|
9.70
|
9.70
|
10.01
|
6.98
|
5,100
|
|
|
3/4/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
200
|
|
|
3/3/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
0
|
|
|
2/28/2020
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
300
|
|
|
2/27/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
900
|
|
|
2/24/2020
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
300
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/14/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
7.92
|
300
|
|
|
2/13/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
7.99
|
9,300
|
|
|
2/12/2020
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.07
|
10,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.28
|
100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.28
|
100
|
|
|
2/7/2020
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.28
|
9,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
2,000
|
|
|
1/31/2020
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
100
|
|
|
1/30/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.07
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|