Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2020	-0.10 / -0.26%	37.85	38.40	37.70	37.70	37.87	23.82	40,060
9/4/2020	-0.20 / -0.53%	38.00	38.00	37.15	37.80	37.67	23.89	17,150
9/3/2020	+0.20 / +0.53%	37.80	38.10	37.50	38.00	37.89	24.01	53,730
9/1/2020	+0.20 / +0.53%	37.60	37.80	37.30	37.80	37.59	23.89	41,050
8/31/2020	-0.90 / -2.34%	39.40	39.40	37.60	37.60	37.81	23.76	57,340
8/28/2020	-0.20 / -0.52%	39.20	39.40	38.20	38.50	38.63	24.33	32,330
8/27/2020	+1.05 / +2.79%	37.80	39.00	37.60	38.70	38.13	24.46	50,120
8/26/2020	-0.35 / -0.92%	38.00	38.40	37.65	37.65	37.83	23.79	87,480
8/25/2020	0.00 / 0.00%	38.45	38.45	37.80	38.00	37.96	24.01	71,830
8/24/2020	+0.50 / +1.33%	37.80	38.95	37.40	38.00	37.96	24.01	101,240
8/21/2020	+0.65 / +1.76%	36.90	37.80	36.90	37.50	37.30	23.70	52,280
8/20/2020	-0.35 / -0.94%	37.05	37.40	36.50	36.85	36.82	23.29	97,430
8/19/2020	-0.30 / -0.80%	37.10	37.70	37.10	37.20	37.36	23.51	37,580
8/18/2020	-0.30 / -0.79%	38.30	38.40	37.10	37.50	37.61	23.70	45,330
8/17/2020	+1.50 / +4.13%	36.30	38.50	36.30	37.80	37.67	23.89	34,190
8/14/2020	+1.30 / +3.71%	35.30	36.80	35.20	36.30	36.24	22.94	127,380
8/13/2020	+0.10 / +0.29%	34.90	35.00	34.50	35.00	34.80	22.12	40,690
8/12/2020	-0.05 / -0.14%	35.25	35.25	34.60	34.90	34.87	22.06	12,560
8/11/2020	-0.30 / -0.85%	35.25	35.30	34.00	34.95	34.92	22.09	59,280
8/10/2020	+0.35 / +1.00%	34.90	35.40	34.70	35.25	35.04	22.28	55,370
8/7/2020	+0.80 / +2.35%	34.90	35.80	34.15	34.90	34.85	22.06	32,310
8/6/2020	+1.40 / +4.28%	32.90	34.95	32.90	34.10	34.35	21.55	180,950
8/5/2020	+0.80 / +2.51%	32.00	33.30	31.80	32.70	32.71	20.66	120,730
8/4/2020	+0.55 / +1.75%	32.90	32.90	31.55	31.90	31.82	20.16	11,030
8/3/2020	+0.85 / +2.79%	30.35	31.70	30.35	31.35	31.21	19.81	11,950
7/31/2020	-0.70 / -2.24%	30.30	31.40	30.30	30.50	30.71	19.27	5,470
7/30/2020	+0.20 / +0.65%	32.00	32.00	30.90	31.20	31.23	19.72	5,220
7/29/2020	-1.00 / -3.13%	30.80	31.95	30.70	31.00	30.82	19.59	17,000
7/28/2020	+0.50 / +1.59%	31.50	32.40	31.50	32.00	31.87	20.22	31,380
7/27/2020	-1.30 / -3.96%	32.30	32.30	31.40	31.50	31.94	19.91	89,980

<<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%