Nippon Paint Holdings Co Ltd (PK) (NPPHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.66 | 3.66 | 3.66 | 1940 | 3.66 | DR |
| 4 | -0.102 | -2.71132376396 | 3.762 | 3.94 | 3.425 | 1212 | 3.79237673 | DR |
| 12 | 0.8 | 27.972027972 | 2.86 | 3.94 | 2.86 | 1452 | 3.45491647 | DR |
| 26 | 0.395 | 12.0980091884 | 3.265 | 3.95 | 2.86 | 24465 | 2.98239757 | DR |
| 52 | 0.18 | 5.1724137931 | 3.48 | 3.95 | 2.86 | 16903 | 3.06711344 | DR |
| 156 | -0.1501 | -3.93952914622 | 3.8101 | 4.714 | 2.86 | 15316 | 3.12771173 | DR |
| 260 | -0.1501 | -3.93952914622 | 3.8101 | 4.714 | 2.86 | 15316 | 3.12771173 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729891500 | 3.66 | 0.24 | 6.86 | 3.66 | 3.66 | 3.66 | 1940 |
| 1729804800 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729718400 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729632000 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729545600 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729286400 | 3.425 | -0.23 | -6.16 | 3.425 | 3.425 | 3.425 | 457 |
| 1729200480 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1729114080 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1729027680 | 3.65 | -0.29 | -7.36 | 3.65 | 3.65 | 3.65 | 100 |
| 1728940980 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728681780 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728595380 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728508980 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728422580 | 3.94 | 0.18 | 4.73 | 3.94 | 3.94 | 3.94 | 3074 |
| 1728336420 | 3.762 | 0 | 0.00 | 3.762 | 3.762 | 3.762 | 0 |
| 1728077220 | 3.762 | 0.26 | 7.49 | 3.762 | 3.762 | 3.762 | 489 |
| 1727991000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727904600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727818200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727731800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727472600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727386200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 12 |
| 1727299200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727212800 | 3.5 | 0.31 | 9.72 | 3.5 | 3.5 | 3.5 | 3100 |
| 1727126940 | 3.19 | 0.04 | 1.27 | 3.19 | 3.19 | 3.19 | 994 |
| 1726867620 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1726781220 | 3.15 | -0.07 | -2.17 | 3.15 | 3.15 | 3.15 | 5495 |
| 1726694940 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726608540 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726522140 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726262940 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726176540 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726090140 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726003740 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1725917340 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1725658140 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1725571740 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1725485340 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1725398940 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1725053340 | 3.22 | 0.08 | 2.55 | 3.22 | 3.22 | 3.22 | 738 |
| 1724966760 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1724880360 | 3.14 | -0.37 | -10.44 | 3.14 | 3.14 | 3.14 | 546 |
| 1724794140 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1724707740 | 3.506 | 0.65 | 22.59 | 3.25 | 3.506 | 3.25 | 1935 |
| 1724448600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1724362200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1724275800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1724189400 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1724103000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723843800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723757400 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723671000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723584600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723498200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723239000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723152600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1723066200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1722979800 | 2.86 | -0.1 | -3.44 | 2.86 | 2.86 | 2.86 | 0 |
| 1722864600 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
| 1722605400 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
| 1722519000 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
| 1722432600 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
| 1722346200 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
| 1722259800 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
