Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2023	-0.25 / -0.54%	46.40	46.70	45.75	45.85	45.98	45.85	29,200
11/29/2023	0.00 / 0.00%	46.40	46.40	45.70	46.10	46.02	46.10	33,300
11/28/2023	-0.20 / -0.43%	46.30	46.30	45.50	46.10	45.92	46.10	27,000
11/27/2023	0.00 / 0.00%	46.30	46.45	46.00	46.30	46.25	46.30	30,300
11/24/2023	-0.20 / -0.43%	46.50	46.50	45.30	46.30	45.76	46.30	78,100
11/23/2023	-0.35 / -0.75%	46.90	47.30	46.50	46.50	46.78	46.50	60,400
11/22/2023	-0.05 / -0.11%	47.00	47.60	46.80	46.85	47.22	46.85	37,400
11/21/2023	+0.50 / +1.08%	47.00	47.30	46.45	46.90	46.98	46.90	39,400
11/20/2023	+0.40 / +0.87%	45.70	46.50	45.50	46.40	45.83	46.40	63,100
11/17/2023	-0.90 / -1.92%	47.20	47.40	45.70	46.00	46.62	46.00	85,500
11/16/2023	-0.05 / -0.11%	46.50	46.90	46.50	46.90	46.74	46.90	35,900
11/15/2023	+1.45 / +3.19%	46.20	48.10	46.20	46.95	47.12	46.95	133,200
11/14/2023	+0.15 / +0.33%	45.35	45.80	45.05	45.50	45.36	45.50	68,400
11/13/2023	-0.55 / -1.20%	45.90	46.10	45.25	45.35	45.63	45.35	104,200
11/10/2023	-1.05 / -2.24%	46.15	46.55	45.80	45.90	46.10	45.90	108,400
11/9/2023	+1.95 / +4.33%	46.00	47.15	45.80	46.95	46.58	46.95	86,500
11/8/2023	+0.70 / +1.58%	44.30	45.00	44.20	45.00	44.62	45.00	350,000
11/7/2023	0.00 / 0.00%	44.45	44.95	44.15	44.30	44.40	44.30	92,700
11/6/2023	+0.20 / +0.45%	44.15	44.95	44.00	44.30	44.32	44.30	107,100
11/3/2023	+0.60 / +1.38%	46.00	46.00	44.05	44.10	44.68	44.10	40,100
11/2/2023	+1.20 / +2.84%	42.50	43.75	42.50	43.50	43.50	43.50	159,000
11/1/2023	+0.70 / +1.68%	41.70	42.30	41.20	42.30	41.76	42.30	47,800
10/31/2023	-2.90 / -6.52%	44.50	44.60	41.60	41.60	42.88	41.60	77,900
10/30/2023	-1.30 / -2.84%	44.60	45.50	44.50	44.50	44.89	44.50	48,100
10/27/2023	+0.25 / +0.55%	45.30	46.00	44.90	45.80	45.47	45.80	27,000
10/26/2023	-1.45 / -3.09%	46.10	46.95	45.00	45.55	46.03	45.55	96,200
10/25/2023	0.00 / 0.00%	48.10	48.20	46.80	47.00	47.37	47.00	58,600
10/24/2023	-0.65 / -1.36%	47.65	47.65	47.00	47.00	47.25	47.00	35,800
10/23/2023	-0.80 / -1.65%	49.65	49.65	47.00	47.65	47.43	47.65	67,200
10/20/2023	+0.35 / +0.73%	48.50	48.50	47.35	48.45	47.73	48.45	44,800

<<Previous 30 days Next 30 days>>

DHA News

19/06	DHA: Plan for the remaining cash dividend payment in 2023
17/06	DHA: Signing an audit service agreement
04/05	DHA: Change in personnel
19/04	DHA: Report affiliated person trade
11/04	DHA: Change in personnel (Deputy CEO)

More News

Related Companies

	Volume	Price	Change
ACC	7,000	13.75	-0.72%
ACE	24,500	37.10	0.82%
ADP	2,100	28.85	-0.17%
BCC	199,500	9.10	1.11%
BDT	262,000	11.30	-2.59%
BHC	0	1.50	0.00%
BIG	159,700	9.40	4.44%
BT6	0	3.40	0.00%
BTD	700	19.10	-1.55%