Closing price on 8/5/2022
|
|
Open |
28.30 |
High |
29.00 |
Low |
27.40 |
Volume |
1,700 |
Split-adjusted Price |
24.69 |
|
|
DIH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/20/2022
|
+0.40 / +1.37%
|
29.30
|
29.80
|
28.50
|
29.70
|
28.63
|
25.29
|
9,700
|
|
7/19/2022
|
-1.00 / -3.30%
|
29.80
|
29.80
|
28.60
|
29.30
|
29.46
|
24.95
|
5,500
|
|
7/18/2022
|
-0.50 / -1.62%
|
29.10
|
30.90
|
28.50
|
30.30
|
28.96
|
25.80
|
3,700
|
|
7/15/2022
|
+0.80 / +2.67%
|
32.20
|
32.20
|
28.50
|
30.80
|
29.36
|
26.22
|
700
|
|
7/14/2022
|
+0.10 / +0.33%
|
29.90
|
31.90
|
29.00
|
30.00
|
29.24
|
25.54
|
6,500
|
|
7/13/2022
|
-1.00 / -3.24%
|
28.50
|
29.90
|
28.30
|
29.90
|
28.65
|
25.46
|
4,200
|
|
7/12/2022
|
+2.60 / +9.19%
|
28.00
|
30.90
|
28.00
|
30.90
|
28.35
|
26.31
|
6,100
|
|
7/11/2022
|
-0.10 / -0.35%
|
27.00
|
28.30
|
26.50
|
28.30
|
26.96
|
24.10
|
8,900
|
|
7/8/2022
|
+1.40 / +5.19%
|
27.00
|
28.40
|
27.00
|
28.40
|
27.23
|
24.18
|
4,800
|
|
7/7/2022
|
-0.10 / -0.37%
|
27.70
|
27.70
|
26.00
|
27.00
|
27.30
|
22.99
|
2,200
|
|
7/6/2022
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
23.07
|
400
|
|
7/5/2022
|
-0.90 / -3.20%
|
29.30
|
29.30
|
25.30
|
27.20
|
25.98
|
23.16
|
11,600
|
|
7/4/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
23.92
|
0
|
|
7/1/2022
|
-0.20 / -0.71%
|
26.60
|
28.10
|
26.60
|
28.10
|
26.64
|
23.92
|
3,500
|
|
6/30/2022
|
+1.40 / +5.20%
|
27.00
|
28.90
|
26.60
|
28.30
|
27.44
|
24.10
|
6,800
|
|
6/29/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.90
|
26.90
|
27.00
|
22.90
|
4,400
|
|
6/28/2022
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.20
|
26.90
|
26.65
|
22.90
|
6,300
|
|
6/27/2022
|
-2.10 / -7.24%
|
29.50
|
29.50
|
26.90
|
26.90
|
27.14
|
22.90
|
9,200
|
|
|