Closing price on 8/31/2022
|
|
Open |
42.00 |
High |
43.90 |
Low |
39.50 |
Volume |
17,400 |
Split-adjusted Price |
35.76 |
|
|
DIH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
+1.90 / +4.74%
|
42.00
|
43.90
|
39.50
|
42.00
|
41.38
|
35.76
|
17,400
|
|
8/30/2022
|
+3.60 / +9.86%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.10
|
34.14
|
17,100
|
|
8/29/2022
|
+3.30 / +9.94%
|
33.20
|
36.50
|
33.20
|
36.50
|
36.28
|
31.08
|
9,300
|
|
8/26/2022
|
+3.00 / +9.93%
|
30.20
|
33.20
|
30.20
|
33.20
|
32.55
|
28.27
|
20,800
|
|
8/25/2022
|
0.00 / 0.00%
|
30.00
|
31.80
|
28.80
|
30.20
|
29.87
|
25.71
|
6,800
|
|
8/24/2022
|
+0.60 / +2.03%
|
30.90
|
30.90
|
29.60
|
30.20
|
29.88
|
25.71
|
3,700
|
|
8/23/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
25.20
|
0
|
|
8/22/2022
|
-0.40 / -1.33%
|
29.00
|
29.80
|
29.00
|
29.60
|
29.72
|
25.20
|
3,800
|
|
8/19/2022
|
+0.50 / +1.69%
|
29.50
|
30.90
|
29.50
|
30.00
|
29.96
|
25.54
|
2,700
|
|
8/18/2022
|
-1.40 / -4.53%
|
32.10
|
32.10
|
29.50
|
29.50
|
29.79
|
25.12
|
3,700
|
|
8/17/2022
|
+2.20 / +7.67%
|
28.60
|
31.20
|
28.20
|
30.90
|
29.33
|
26.31
|
18,600
|
|
8/16/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.10
|
28.70
|
28.49
|
24.44
|
3,100
|
|
8/15/2022
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.00
|
28.80
|
28.09
|
24.52
|
4,200
|
|
8/12/2022
|
-0.10 / -0.35%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.48
|
24.52
|
1,800
|
|
8/11/2022
|
-0.10 / -0.34%
|
28.40
|
28.90
|
28.40
|
28.90
|
28.65
|
24.61
|
200
|
|
8/10/2022
|
0.00 / 0.00%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.76
|
24.69
|
2,800
|
|
8/9/2022
|
-0.30 / -1.02%
|
28.30
|
29.00
|
28.30
|
29.00
|
28.49
|
24.69
|
1,600
|
|
8/8/2022
|
+0.30 / +1.03%
|
28.50
|
29.50
|
28.20
|
29.30
|
28.32
|
24.95
|
3,000
|
|
8/5/2022
|
0.00 / 0.00%
|
28.30
|
29.00
|
27.40
|
29.00
|
28.21
|
24.69
|
1,700
|
|
8/4/2022
|
-0.30 / -1.02%
|
30.10
|
30.10
|
28.40
|
29.00
|
28.89
|
24.69
|
11,500
|
|
8/3/2022
|
+0.90 / +3.17%
|
31.00
|
31.00
|
28.20
|
29.30
|
28.41
|
24.95
|
2,500
|
|
8/2/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.40
|
28.40
|
28.48
|
24.18
|
1,300
|
|
8/1/2022
|
-0.50 / -1.73%
|
30.50
|
30.50
|
28.10
|
28.40
|
28.31
|
24.18
|
3,500
|
|
7/29/2022
|
-0.10 / -0.34%
|
28.10
|
28.90
|
28.00
|
28.90
|
28.05
|
24.61
|
7,400
|
|
7/28/2022
|
-0.30 / -1.02%
|
28.70
|
29.00
|
28.60
|
29.00
|
28.75
|
24.69
|
1,700
|
|
7/27/2022
|
-0.20 / -0.68%
|
28.50
|
29.30
|
28.50
|
29.30
|
28.66
|
24.95
|
1,700
|
|
7/26/2022
|
-0.20 / -0.67%
|
30.80
|
30.80
|
28.20
|
29.50
|
28.85
|
25.12
|
1,100
|
|
7/25/2022
|
-1.00 / -3.26%
|
29.80
|
29.80
|
28.60
|
29.70
|
29.73
|
25.29
|
8,800
|
|
7/22/2022
|
-1.20 / -3.76%
|
28.80
|
31.70
|
28.80
|
30.70
|
29.19
|
26.14
|
7,300
|
|
7/21/2022
|
+2.20 / +7.41%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
27.16
|
100
|
|
|