Financial News
Daiwa Securities Group Inc (OP: DSECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 12, 2019 | 4.710 | 4.710 | 4.710 | 0 | +0.29(+6.56%) | |
| Jul 08, 2019 | 4.420 | 4.420 | 4.420 | 0 | -0.08(-1.78%) | |
| Jul 03, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.10(+2.27%) | |
| Jun 26, 2019 | 4.400 | 4.400 | 4.400 | 0 | -0.03(-0.79%) | |
| Jun 24, 2019 | 4.435 | 4.435 | 4.435 | 0 | -0.10(-2.10%) | |
| Jun 20, 2019 | 4.530 | 4.530 | 4.530 | 0 | +0.27(+6.34%) | |
| Jun 17, 2019 | 4.260 | 4.260 | 4.260 | 0 | -0.08(-1.84%) | |
| May 21, 2019 | 4.340 | 4.340 | 4.340 | 0 | -0.01(-0.23%) | |
| May 15, 2019 | 4.350 | 4.350 | 4.350 | 0 | -0.06(-1.25%) | |
| May 09, 2019 | 4.405 | 4.405 | 4.405 | 0 | -0.73(-14.30%) | |
| Mar 21, 2019 | 5.140 | 5.140 | 5.140 | 0 | +0.13(+2.61%) | |
| Feb 25, 2019 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 5.009 | 5.009 | 5.009 | 0 | -0.22(-4.22%) | |
| Jan 29, 2019 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 5.230 | 5.230 | 5.230 | 0 | +0.17(+3.36%) | |
| Jan 09, 2019 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 5.060 | 5.060 | 5.060 | 0 | -0.39(-7.07%) | |
| Dec 18, 2018 | 5.445 | 5.445 | 5.445 | 0 | -0.05(-1.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
