FinData: Historical Data for TSE, DXB

Thursday, 25 April 2024

DXB

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	17.68	17.68	17.47	17.47	31,345
13/10/22	17.52	17.63	17.52	17.57	8,700
12/10/22	17.51	17.51	17.51	17.51	2,500
11/10/22	17.53	17.53	17.53	17.53	125
07/10/22	17.65	17.65	17.62	17.62	12,115
03/10/22	18.00	18.00	17.89	17.89	14,002
30/09/22	17.88	17.88	17.88	17.88	100
29/09/22	18.01	18.01	18.01	18.01	4,700
28/09/22	18.04	18.04	18.04	18.04	100
26/09/22	18.02	18.02	17.97	17.99	571,400
23/09/22	18.19	18.19	18.12	18.12	965
21/09/22	18.18	18.18	18.18	18.18	200
20/09/22	17.99	18.06	17.99	18.06	3,300
19/09/22	18.00	18.00	18.00	18.00	200
16/09/22	17.99	17.99	17.99	17.99	1,300
15/09/22	17.97	18.00	17.97	18.00	800
14/09/22	17.95	17.95	17.95	17.95	200
13/09/22	17.94	17.95	17.89	17.93	18,983
12/09/22	18.01	18.01	17.95	17.95	400
09/09/22	17.99	17.99	17.99	17.99	100
08/09/22	18.01	18.01	17.94	17.94	26,654
06/09/22	17.93	17.93	17.93	17.93	100
01/09/22	17.97	17.97	17.97	17.97	2,500
29/08/22	18.06	18.08	18.06	18.06	2,037
26/08/22	18.17	18.17	18.17	18.17	100
25/08/22	18.04	18.16	18.04	18.16	3,339
24/08/22	18.09	18.09	18.08	18.08	1,000
23/08/22	18.21	18.21	18.11	18.15	25,510
22/08/22	18.25	18.25	18.16	18.16	2,600
19/08/22	18.29	18.29	18.29	18.29	189
16/08/22	18.48	18.48	18.48	18.48	4,300
15/08/22	18.57	18.57	18.57	18.57	400

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.