Dai ichi Life Holdings Inc (PK) (DLICY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.935 | -3.65305723774 | 25.595 | 25.94 | 24.35 | 2210 | 25.12508867 | DR |
| 4 | -4.713 | -16.0453477684 | 29.373 | 30.74 | 24.35 | 2513 | 26.82982694 | DR |
| 12 | -2.125 | -7.93354489453 | 26.785 | 30.74 | 23.83 | 5142 | 27.28642954 | DR |
| 26 | -0.145 | -0.584559564604 | 24.805 | 30.74 | 22.083 | 8773 | 25.48392469 | DR |
| 52 | 3.32 | 15.5576382381 | 21.34 | 30.74 | 19.52 | 10159 | 23.08923531 | DR |
| 156 | 2.09 | 9.26007975188 | 22.57 | 30.74 | 14.754 | 6912 | 21.84722577 | DR |
| 260 | 9.66 | 64.4 | 15 | 30.74 | 12.1 | 6920 | 21.72954416 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 24.66 | -0.67 | -2.65 | 25.285 | 25.285 | 24.66 | 894 |
| 1726781220 | 25.33 | 0.46 | 1.85 | 25.4515 | 25.53 | 25.32 | 2739 |
| 1726694460 | 24.87 | 0.41 | 1.68 | 24.72 | 24.87 | 24.35 | 3193 |
| 1726608240 | 24.46 | -1.11 | -4.34 | 24.75 | 25.94 | 24.46 | 1835 |
| 1726521720 | 25.57 | -0.03 | -0.10 | 25.29 | 25.655 | 25.29 | 2799 |
| 1726262940 | 25.595 | 0.16 | 0.65 | 25.595 | 25.595 | 25.595 | 486 |
| 1726176540 | 25.43 | 0.32 | 1.29 | 25.25 | 25.52 | 25.24 | 5152 |
| 1726090140 | 25.107 | -0.6 | -2.33 | 25.7275 | 25.7275 | 25.107 | 1116 |
| 1726003500 | 25.705 | -0.23 | -0.88 | 27.19 | 27.19 | 25.705 | 5847 |
| 1725917160 | 25.933 | -1.87 | -6.72 | 25.933 | 25.933 | 25.933 | 917 |
| 1725658020 | 27.8 | -0.05 | -0.18 | 27.76 | 28.008 | 26.76 | 2628 |
| 1725571440 | 27.85 | 0.7 | 2.58 | 27.7 | 27.85 | 26.73 | 3840 |
| 1725485040 | 27.15 | -2.25 | -7.65 | 27.138 | 27.15 | 27.138 | 4060 |
| 1725398880 | 29.4 | -1.34 | -4.36 | 29.06 | 29.4 | 29.06 | 1285 |
| 1725053340 | 30.74 | 0.52 | 1.72 | 28.42 | 30.74 | 27.68 | 1702 |
| 1724966400 | 30.22 | 1.38 | 4.79 | 30.22 | 30.22 | 30.22 | 570 |
| 1724880360 | 28.84 | 1.16 | 4.18 | 29.2 | 29.285 | 28.84 | 6300 |
| 1724794080 | 27.6825 | -0.18 | -0.65 | 28.1 | 28.1 | 27.6825 | 1525 |
| 1724707740 | 27.865 | 0.09 | 0.34 | 28.03 | 28.03 | 27.865 | 1025 |
| 1724448480 | 27.77 | -0.25 | -0.89 | 29.373 | 29.373 | 27.77 | 736 |
| 1724362140 | 28.02 | 0.26 | 0.94 | 27.915 | 28.02 | 27.89 | 1616 |
| 1724275380 | 27.76 | -0.24 | -0.86 | 27.76 | 27.76 | 27.76 | 675 |
| 1724188800 | 28 | -0.47 | -1.65 | 28.13 | 28.45 | 28 | 1550 |
| 1724102880 | 28.47 | 1.02 | 3.70 | 28.02 | 28.47 | 28.02 | 1386 |
| 1723843740 | 27.454 | -0.44 | -1.56 | 27.48 | 27.48 | 27.06 | 1439 |
| 1723756860 | 27.89 | 1.47 | 5.56 | 27.65 | 27.93 | 27.65 | 1711 |
| 1723670820 | 26.42 | 0.82 | 3.20 | 26.9 | 27.025 | 26.42 | 7393 |
| 1723584360 | 25.6 | -0.26 | -1.01 | 25.16 | 26.37 | 25.16 | 5108 |
| 1723497900 | 25.86 | -1.41 | -5.17 | 26.09 | 27.11 | 25.86 | 2102 |
| 1723238400 | 27.27 | 2.1 | 8.34 | 25.89 | 27.27 | 24.795 | 3881 |
| 1723152000 | 25.17 | 1.31 | 5.49 | 24.88 | 25.4629 | 24.4 | 9101 |
| 1723065720 | 23.86 | -0.88 | -3.56 | 24.94 | 25.4 | 23.86 | 28973 |
| 1722979800 | 24.74 | -1.52 | -5.79 | 23.83 | 25.4 | 23.83 | 21119 |
| 1722893340 | 26.26 | -1 | -3.65 | 24.5 | 26.26 | 24.2565 | 22613 |
| 1722634140 | 27.2555 | -1.89 | -6.49 | 27.31 | 27.74 | 26.67 | 5465 |
| 1722547620 | 29.147 | -1.45 | -4.75 | 29.48 | 29.48 | 28.94 | 2201 |
| 1722461340 | 30.6 | 1 | 3.38 | 30.26 | 30.6 | 30.2025 | 16784 |
| 1722374820 | 29.6 | -0.09 | -0.31 | 29.745 | 30.28 | 29.4 | 21748 |
| 1722288180 | 29.691 | 0.97 | 3.38 | 29.5975 | 29.721 | 29.5675 | 8753 |
| 1722029100 | 28.72 | 0.08 | 0.28 | 28.59 | 28.966 | 28.59 | 3062 |
| 1721942400 | 28.64 | -0.56 | -1.92 | 28.78 | 29.421 | 28.59 | 8383 |
| 1721856480 | 29.2 | -1.05 | -3.46 | 29.355 | 29.446 | 29.075 | 5384 |
| 1721770140 | 30.246 | 0.6 | 2.01 | 30.09 | 30.246 | 30.085 | 3801 |
| 1721683740 | 29.65 | 0.56 | 1.91 | 29.71 | 29.71 | 29.567 | 2757 |
| 1721424180 | 29.095 | -0.78 | -2.59 | 29.22 | 29.22 | 29.05 | 3685 |
| 1721337960 | 29.87 | 0.5 | 1.70 | 29.99 | 29.99 | 29.87 | 527 |
| 1721251320 | 29.37 | 0.58 | 2.01 | 29.251 | 29.37 | 29.251 | 4297 |
| 1721164800 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1721078400 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1720819200 | 28.79 | -1.07 | -3.57 | 28.79 | 28.79 | 28.79 | 4438 |
| 1720733280 | 29.855 | -0.04 | -0.12 | 29.4 | 29.855 | 29.4 | 10014 |
| 1720646880 | 29.89 | 0.22 | 0.74 | 29.89 | 29.89 | 29.89 | 843 |
| 1720560540 | 29.67 | 0.77 | 2.66 | 29.67 | 29.67 | 29.182 | 673 |
| 1720473600 | 28.9 | -1.07 | -3.57 | 29.062 | 29.062 | 28.9 | 2137 |
| 1720214640 | 29.97 | 0.72 | 2.46 | 29.8795 | 29.97 | 28.98 | 1823 |
| 1720041000 | 29.25 | 0.62 | 2.17 | 28.535 | 29.25 | 28.535 | 903 |
| 1719955740 | 28.63 | 0.75 | 2.71 | 28.54 | 28.63 | 28.54 | 1189 |
| 1719868980 | 27.875 | 1.13 | 4.21 | 27.64 | 28.48 | 27.63 | 3342 |
| 1719610020 | 26.75 | 0.5 | 1.89 | 26.785 | 27.55 | 26.159 | 19770 |
| 1719523200 | 26.255 | 0.84 | 3.33 | 26.255 | 26.255 | 26.255 | 588 |
| 1719437040 | 25.41 | -0.49 | -1.89 | 25.66 | 26.93 | 25.41 | 45712 |
| 1719350880 | 25.9 | -0.02 | -0.06 | 25.512 | 26.9 | 25.512 | 6179 |
| 1719264540 | 25.915 | 0.57 | 2.27 | 26.41 | 26.41 | 25.742 | 11731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
