Saturday, 20 April 2024
Dah Chong Hong Holding Ltd
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 3.680 | 3.720 | 3.660 | 3.720 | 2,086,719 |
| 08/01/18 | 3.670 | 3.690 | 3.640 | 3.680 | 1,312,000 |
| 05/01/18 | 3.680 | 3.680 | 3.640 | 3.670 | 563,476 |
| 04/01/18 | 3.640 | 3.680 | 3.630 | 3.680 | 1,218,000 |
| 03/01/18 | 3.680 | 3.680 | 3.610 | 3.640 | 920,961 |
| 02/01/18 | 3.620 | 3.700 | 3.620 | 3.680 | 1,497,191 |
| 01/01/18 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 29/12/17 | 3.610 | 3.620 | 3.600 | 3.620 | 322,000 |
| 28/12/17 | 3.620 | 3.630 | 3.600 | 3.610 | 361,490 |
| 27/12/17 | 3.600 | 3.630 | 3.590 | 3.620 | 586,000 |
| 26/12/17 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 25/12/17 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 22/12/17 | 3.540 | 3.600 | 3.530 | 3.600 | 777,537 |
| 21/12/17 | 3.570 | 3.610 | 3.530 | 3.540 | 741,000 |
| 20/12/17 | 3.540 | 3.590 | 3.520 | 3.570 | 1,221,493 |
| 19/12/17 | 3.510 | 3.570 | 3.510 | 3.540 | 558,810 |
| 18/12/17 | 3.530 | 3.550 | 3.500 | 3.510 | 503,000 |
| 15/12/17 | 3.520 | 3.560 | 3.470 | 3.530 | 1,184,503 |
| 14/12/17 | 3.520 | 3.570 | 3.510 | 3.520 | 781,000 |
| 13/12/17 | 3.550 | 3.550 | 3.470 | 3.520 | 1,320,320 |
| 12/12/17 | 3.630 | 3.630 | 3.490 | 3.550 | 1,133,002 |
| 11/12/17 | 3.510 | 3.640 | 3.510 | 3.630 | 910,000 |
| 08/12/17 | 3.490 | 3.510 | 3.460 | 3.510 | 1,528,000 |
| 07/12/17 | 3.560 | 3.600 | 3.490 | 3.490 | 2,829,000 |
| 06/12/17 | 3.680 | 3.680 | 3.560 | 3.560 | 2,012,160 |
| 05/12/17 | 3.730 | 3.740 | 3.680 | 3.680 | 401,815 |
| 04/12/17 | 3.710 | 3.750 | 3.670 | 3.730 | 618,000 |
| 01/12/17 | 3.720 | 3.740 | 3.620 | 3.710 | 1,055,240 |
| 30/11/17 | 3.720 | 3.720 | 3.660 | 3.720 | 1,157,402 |
| 29/11/17 | 3.710 | 3.750 | 3.680 | 3.720 | 1,014,000 |
| 28/11/17 | 3.730 | 3.730 | 3.690 | 3.710 | 525,820 |
| 27/11/17 | 3.720 | 3.760 | 3.710 | 3.730 | 506,002 |
| 24/11/17 | 3.740 | 3.740 | 3.710 | 3.720 | 434,000 |
| 23/11/17 | 3.750 | 3.780 | 3.730 | 3.740 | 395,000 |
| 22/11/17 | 3.670 | 3.760 | 3.650 | 3.750 | 2,283,435 |
| 21/11/17 | 3.630 | 3.720 | 3.630 | 3.670 | 1,805,968 |
| 20/11/17 | 3.690 | 3.690 | 3.610 | 3.630 | 818,400 |
| 17/11/17 | 3.710 | 3.710 | 3.660 | 3.690 | 1,558,869 |
| 16/11/17 | 3.700 | 3.720 | 3.680 | 3.710 | 613,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |