Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2009	+2.00 / +4.12%	50.50	50.50	49.30	50.50	50.50	7.82	140,210
10/27/2009	-1.40 / -2.81%	48.20	50.00	48.00	48.50	48.50	7.51	105,400
10/26/2009	-2.60 / -4.95%	52.50	54.00	49.90	49.90	49.90	7.72	132,030
10/23/2009	-2.50 / -4.55%	55.00	55.00	52.50	52.50	52.50	8.13	123,070
10/22/2009	+0.50 / +0.92%	54.50	56.00	54.50	55.00	55.00	8.51	141,580
10/21/2009	0.00 / 0.00%	53.00	55.00	53.00	54.50	54.50	8.44	114,140
10/20/2009	+2.00 / +3.81%	55.00	55.00	52.50	54.50	54.50	8.44	100,600
10/19/2009	-2.00 / -3.67%	54.00	54.00	52.00	52.50	52.50	8.13	123,720
10/16/2009	-2.50 / -4.39%	55.50	56.00	54.50	54.50	54.50	8.44	223,390
10/15/2009	0.00 / 0.00%	58.00	58.00	56.50	57.00	57.00	8.82	193,000
10/14/2009	+1.50 / +2.70%	54.50	58.00	54.50	57.00	57.00	8.82	219,930
10/13/2009	+2.50 / +4.72%	55.50	55.50	53.00	55.50	55.50	8.59	410,540
10/12/2009	+2.50 / +4.95%	53.00	53.00	53.00	53.00	53.00	8.20	103,770
10/9/2009	+2.30 / +4.77%	50.50	50.50	50.50	50.50	50.50	7.82	128,270
10/8/2009	-0.50 / -1.03%	48.30	48.60	48.00	48.20	48.20	7.46	77,460
10/7/2009	+0.20 / +0.41%	48.50	49.40	48.50	48.70	48.70	7.54	174,590
10/6/2009	0.00 / 0.00%	49.50	49.70	47.40	48.50	48.50	7.51	158,210
10/5/2009	+1.50 / +3.19%	48.70	48.70	46.50	48.50	48.50	7.51	172,010
10/2/2009	+0.50 / +1.08%	45.90	47.00	44.20	47.00	47.00	7.27	246,650
10/1/2009	-0.90 / -1.90%	47.00	47.40	46.50	46.50	46.50	7.20	237,110
9/30/2009	+2.20 / +4.87%	47.40	47.40	46.50	47.40	47.40	7.34	805,080
9/29/2009	+2.10 / +4.87%	45.20	45.20	45.20	45.20	45.20	7.00	30,350
9/28/2009	+2.00 / +4.87%	43.10	43.10	43.10	43.10	43.10	6.67	18,260
9/25/2009	+1.90 / +4.85%	41.10	41.10	41.10	41.10	41.10	6.36	50,200
9/24/2009	+1.80 / +4.81%	39.20	39.20	38.10	39.20	39.20	6.07	366,930
9/23/2009	+1.70 / +4.76%	36.70	37.40	35.90	37.40	37.40	5.79	130,000
9/22/2009	-0.80 / -2.19%	36.00	36.50	35.70	35.70	35.70	5.53	121,230
9/21/2009	0.00 / 0.00%	36.50	36.80	36.00	36.50	36.50	5.65	110,030
9/18/2009	+0.50 / +1.39%	35.60	36.50	35.60	36.50	36.50	5.65	73,600
9/17/2009	-0.50 / -1.37%	35.70	36.70	35.60	36.00	36.00	5.57	68,750

<<Previous 30 days Next 30 days>>

DHA News

22/04	DHA: Resolution of the 2025 AGM
17/04	DHA: Explanation of the business results in Quarter 1.2025
25/02	DHA: Reminder of information disclosure
24/02	DHA: BOD resolution dated January 15, 2024
24/02	DHA: BOD resolution dated December 25, 2024

More News

Related Companies

	Volume	Price	Change
ACC	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	300	22.70	0.00%
BCC	18,800	7.80	1.30%
BDT	21,000	9.00	0.00%
BHC	0	1.40	0.00%
BIG	170,000	5.70	-1.72%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%