Financial News
Daiwa Securities Group Inc (OP: DSECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2022 | 4.480 | 0 | +0.14(+3.23%) | |||
| Dec 05, 2022 | 4.340 | 0 | -0.14(-3.13%) | |||
| Nov 25, 2022 | 4.480 | 95 | +0.48(+11.86%) | |||
| Nov 04, 2022 | 4.005 | 0 | +0.12(+3.22%) | |||
| Nov 01, 2022 | 3.880 | 0 | +0.09(+2.37%) | |||
| Oct 25, 2022 | 3.790 | 0 | -0.29(-7.11%) | |||
| Sep 08, 2022 | 4.080 | 0 | -0.00(-0.01%) | |||
| Sep 07, 2022 | 4.080 | 4.080 | 4.080 | 4.080 | 1,500 | -0.52(-11.22%) |
| Aug 10, 2022 | 4.596 | 0 | +0.17(+3.86%) | |||
| Aug 05, 2022 | 4.425 | 0 | -0.13(-2.96%) | |||
| Aug 04, 2022 | 4.425 | 4.560 | 4.425 | 4.560 | 510 | -0.09(-1.94%) |
| Jul 25, 2022 | 4.650 | 0 | +0.37(+8.64%) | |||
| Jul 14, 2022 | 4.280 | 0 | -0.16(-3.60%) | |||
| Jun 30, 2022 | 4.440 | 0 | -0.08(-1.77%) | |||
| Jun 23, 2022 | 4.520 | 0 | -0.06(-1.31%) | |||
| Jun 10, 2022 | 4.580 | 0 | -0.01(-0.22%) | |||
| Jun 09, 2022 | 4.590 | 4.590 | 4.590 | 4.590 | 200 | -0.18(-3.77%) |
| Apr 27, 2022 | 4.770 | 0 | -0.38(-7.38%) | |||
| Apr 18, 2022 | 5.150 | 0 | -0.39(-7.04%) | |||
| Apr 04, 2022 | 5.540 | 0 | -0.13(-2.29%) | |||
| Mar 30, 2022 | 5.670 | 0 | -0.12(-2.07%) | |||
| Mar 03, 2022 | 5.790 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2022 | 5.790 | 0 | -0.39(-6.31%) | |||
| Feb 17, 2022 | 6.180 | 0 | -0.06(-0.96%) | |||
| Feb 14, 2022 | 6.240 | 0 | +0.06(+0.97%) | |||
| Feb 11, 2022 | 6.100 | 6.180 | 6.100 | 6.180 | 360 | +0.17(+2.83%) |
| Feb 10, 2022 | 6.010 | 6.010 | 6.010 | 6.010 | 1,403 | +0.13(+2.21%) |
| Feb 01, 2022 | 5.880 | 3 | +0.01(+0.17%) | |||
| Jan 31, 2022 | 5.950 | 5.950 | 5.870 | 5.870 | 261 | -0.17(-2.81%) |
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.
