Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2004	-0.50 / -1.57%	31.30	31.30	31.30	31.30	31.30	1.57	17,640
12/28/2004	-0.60 / -1.85%	32.40	32.40	31.80	31.80	31.80	1.60	3,310
12/27/2004	+1.00 / +3.18%	32.40	32.90	32.40	32.40	32.40	1.63	7,360
12/24/2004	+0.40 / +1.29%	31.00	31.40	31.00	31.40	31.40	1.58	18,920
12/23/2004	+0.10 / +0.32%	30.90	31.00	30.90	31.00	31.00	1.56	10,800
12/22/2004	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	1.55	2,210
12/21/2004	+0.10 / +0.32%	30.80	30.90	30.80	30.90	30.90	1.55	3,680
12/20/2004	0.00 / 0.00%	30.80	30.80	30.50	30.80	30.80	1.55	10,440
12/17/2004	+0.30 / +0.98%	30.80	30.80	30.80	30.80	30.80	1.55	17,700
12/16/2004	+0.10 / +0.33%	30.40	30.50	30.40	30.50	30.50	1.53	7,010
12/15/2004	+0.10 / +0.33%	30.30	30.40	30.30	30.40	30.40	1.53	3,770
12/14/2004	+0.10 / +0.33%	30.20	30.30	30.20	30.30	30.30	1.52	1,130
12/13/2004	-0.30 / -0.98%	30.50	30.60	30.20	30.20	30.20	1.52	360
12/10/2004	+0.10 / +0.33%	30.40	30.50	30.40	30.50	30.50	1.53	1,100
12/9/2004	-0.10 / -0.33%	30.40	30.50	30.40	30.40	30.40	1.53	200
12/8/2004	-0.20 / -0.65%	30.50	30.70	30.50	30.50	30.50	1.53	630
12/7/2004	+0.20 / +0.66%	30.50	30.70	30.50	30.70	30.70	1.54	100
12/6/2004	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	1.53	20
12/3/2004	+0.30 / +0.99%	30.20	30.50	30.20	30.50	30.50	1.53	500
12/2/2004	-0.80 / -2.58%	30.20	31.00	30.20	30.20	30.20	1.52	2,380
12/1/2004	0.00 / 0.00%	31.00	31.30	31.00	31.00	31.00	1.56	15,200
11/30/2004	+0.60 / +1.97%	30.50	31.00	30.50	31.00	31.00	1.56	15,270
11/29/2004	+0.10 / +0.33%	30.30	30.40	29.80	30.40	30.40	1.53	7,130
11/26/2004	-0.20 / -0.66%	30.30	30.30	30.10	30.30	30.30	1.52	2,500
11/25/2004	-0.30 / -0.97%	30.50	30.50	30.40	30.50	30.50	1.50	2,810
11/24/2004	+0.30 / +0.98%	30.50	30.80	30.50	30.80	30.80	1.52	330
11/23/2004	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	1.50	3,110
11/22/2004	-0.40 / -1.29%	30.90	31.00	30.50	30.50	30.50	1.50	700
11/19/2004	+0.10 / +0.32%	30.90	31.00	30.90	30.90	30.90	1.52	15,890
11/18/2004	0.00 / 0.00%	30.80	30.80	30.80	30.80	30.80	1.52	5,000

<<Previous 30 days Next 30 days>>

DHA News

29/09	DHA: Report Affiliated organization trade - FICO Corp.-JSC
29/09	DHA: Notification Affiliated organization trade - FICO Corp.-JSC
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

More News

Related Companies

	Volume	Price	Change
ACC	51,700	3.85	-1.03%
ACE	200	30.90	4.39%
ADP	1,100	23.10	-3.55%
BCC	8,000	5.40	0.00%
BDT	100	9.00	8.43%
BHC	0	0.80	0.00%
BIG	61,000	4.70	0.00%
BT6	0	3.40	0.00%
BTD	0	18.00	0.00%