Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2019	0.00 / 0.00%	31.10	31.10	29.95	30.50	30.39	18.72	1,020
9/25/2019	-0.20 / -0.65%	30.40	30.50	29.95	30.50	30.34	18.72	1,450
9/24/2019	+0.55 / +1.82%	30.30	31.30	30.30	30.70	30.65	18.84	30
9/23/2019	-0.85 / -2.74%	31.00	31.35	29.50	30.15	29.77	18.50	6,080
9/20/2019	+0.20 / +0.65%	29.65	31.40	29.65	31.00	30.53	19.03	950
9/19/2019	+0.60 / +1.99%	30.30	31.50	30.25	30.80	30.43	18.90	230
9/18/2019	-0.10 / -0.33%	31.60	32.20	28.55	30.20	29.67	18.54	3,910
9/17/2019	-0.45 / -1.46%	31.30	31.35	30.30	30.30	30.81	18.60	24,380
9/16/2019	+0.85 / +2.84%	30.90	30.90	30.10	30.75	30.40	18.87	1,250
9/13/2019	-1.30 / -4.17%	32.70	32.70	29.65	29.90	30.00	18.35	3,200
9/12/2019	+0.15 / +0.48%	31.00	31.50	30.10	31.20	30.54	19.15	43,060
9/11/2019	+0.50 / +1.64%	32.00	32.00	30.30	31.05	30.39	19.06	2,040
9/10/2019	-1.10 / -3.48%	32.95	32.95	30.55	30.55	31.75	18.75	2,330
9/9/2019	-1.60 / -4.81%	33.00	33.40	31.65	31.65	32.18	19.43	1,740
9/6/2019	+0.60 / +1.84%	32.30	33.30	32.20	33.25	32.76	20.41	600
9/5/2019	-0.55 / -1.66%	32.20	33.00	32.20	32.65	32.29	20.04	6,070
9/4/2019	-0.15 / -0.45%	33.20	33.20	33.20	33.20	33.20	20.38	730
9/3/2019	+0.15 / +0.45%	33.40	33.50	32.80	33.35	33.26	20.47	170
8/30/2019	+0.25 / +0.76%	33.00	33.50	32.20	33.20	32.68	20.38	51,770
8/29/2019	-0.45 / -1.35%	33.10	33.10	32.00	32.95	32.29	20.22	3,190
8/28/2019	-0.50 / -1.47%	32.00	33.40	31.80	33.40	32.00	20.50	11,720
8/27/2019	+0.45 / +1.35%	34.45	34.45	33.00	33.90	33.33	20.81	1,410
8/26/2019	-0.35 / -1.04%	33.85	33.85	32.20	33.45	32.82	20.53	83,310
8/23/2019	+0.50 / +1.50%	34.00	34.80	31.10	33.80	31.55	20.74	14,610
8/22/2019	-0.70 / -2.06%	33.60	33.95	33.20	33.30	33.27	20.44	5,230
8/21/2019	-0.45 / -1.31%	34.70	34.70	33.60	34.00	34.12	20.87	5,540
8/20/2019	-0.35 / -1.01%	34.60	34.60	34.00	34.45	34.08	21.14	6,250
8/19/2019	-0.05 / -0.14%	34.85	35.00	34.45	34.80	34.66	21.36	7,010
8/16/2019	-0.75 / -2.11%	34.55	35.10	34.20	34.85	34.44	21.39	27,120
8/15/2019	-0.30 / -0.84%	35.65	35.65	34.60	35.60	34.98	21.85	46,500

<<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	4,000	13.80	-0.36%
ACE	0	36.80	0.00%
ADP	100	28.90	0.00%
BCC	40,200	9.10	1.11%
BDT	7,700	11.60	0.00%
BHC	0	1.50	0.00%
BIG	0	9.00	0.00%
BT6	0	3.40	0.00%
BTD	200	18.50	-4.64%