Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2023	+0.35 / +0.72%	49.70	49.70	48.20	48.95	48.44	45.17	43,700
10/4/2023	+0.30 / +0.62%	47.80	49.00	47.80	48.60	48.63	44.85	29,400
10/3/2023	-1.50 / -3.01%	50.00	50.00	48.10	48.30	48.84	44.57	58,700
10/2/2023	+1.20 / +2.47%	48.75	51.20	48.75	49.80	50.41	45.95	48,600
9/29/2023	+0.30 / +0.62%	48.50	49.10	48.30	48.60	48.74	44.85	28,500
9/28/2023	+0.10 / +0.21%	47.60	48.50	47.60	48.30	48.20	44.57	44,100
9/27/2023	+0.10 / +0.21%	47.50	48.50	47.00	48.20	47.49	44.48	53,800
9/26/2023	0.00 / 0.00%	47.05	48.70	47.05	48.10	48.11	44.38	62,600
9/25/2023	-2.50 / -4.94%	50.60	51.00	48.00	48.10	49.37	44.38	99,300
9/22/2023	-1.80 / -3.44%	51.70	51.90	49.00	50.60	50.42	46.69	138,400
9/21/2023	-0.40 / -0.76%	53.80	53.80	52.40	52.40	52.72	48.35	43,100
9/20/2023	-0.50 / -0.94%	53.10	53.10	52.20	52.80	52.54	48.72	69,200
9/19/2023	+2.20 / +4.31%	50.60	53.30	50.60	53.30	51.47	49.18	87,000
9/18/2023	-2.70 / -5.02%	53.80	53.80	50.10	51.10	51.23	47.15	275,400
9/15/2023	-1.20 / -2.18%	54.60	55.00	53.30	53.80	54.04	49.64	85,100
9/14/2023	-1.70 / -3.00%	56.80	56.80	55.00	55.00	55.61	50.75	138,100
9/13/2023	+0.70 / +1.19%	59.10	62.00	59.00	59.70	60.08	52.32	198,500
9/12/2023	0.00 / 0.00%	58.90	59.10	58.60	59.00	58.87	51.71	159,700
9/11/2023	+3.70 / +6.69%	56.00	59.10	56.00	59.00	58.04	51.71	252,000
9/8/2023	+1.10 / +2.03%	54.90	55.30	54.00	55.30	54.94	48.46	88,000
9/7/2023	-0.80 / -1.45%	56.10	56.10	54.20	54.20	54.98	47.50	97,900
9/6/2023	-0.40 / -0.72%	56.00	56.00	54.80	55.00	55.20	48.20	167,900
9/5/2023	+3.00 / +5.73%	55.50	55.50	54.00	55.40	54.97	48.55	173,500
8/31/2023	+3.00 / +6.07%	50.20	52.40	49.50	52.40	50.97	45.92	136,200
8/30/2023	-0.55 / -1.10%	50.00	50.00	49.00	49.40	49.43	43.29	40,600
8/29/2023	+0.85 / +1.73%	49.60	50.60	49.50	49.95	50.01	43.78	79,800
8/28/2023	+0.15 / +0.31%	49.00	49.15	48.80	49.10	49.00	43.03	28,300
8/25/2023	+0.10 / +0.20%	49.30	49.50	48.80	48.95	49.13	42.90	50,200
8/24/2023	+0.15 / +0.31%	48.00	49.30	48.00	48.85	48.80	42.81	45,400
8/23/2023	-0.10 / -0.20%	48.80	48.80	48.10	48.70	48.54	42.68	43,500

<<Previous 30 days Next 30 days>>

DHA News

22/01	DHA: Report on Corporate Governance 2024
20/01	DHA: Explanation for financial statements in Q4.2024
10/01	DHA: Record date for the 1st 2024 cash dividend payment
08/01	DHA: Plan for 2024 cash dividend payment
23/12	DHA: Report Insider Transaction

More News

Related Companies

	Volume	Price	Change
ACC	448,200	14.20	-0.35%
ACE	100	36.20	1.40%
ADP	6,800	28.65	0.17%
BCC	27,600	7.00	-1.41%
BDT	28,300	7.00	1.45%
BHC	0	1.90	0.00%
BIG	64,600	5.60	-1.75%
BT6	0	3.40	0.00%
BTD	0	17.00	0.00%