DeA Capital Real Estate SGR (QFAL)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 0.467391304348 | 460 | 469 | 442 | 40 | 465.8695 | DE |
| 4 | 7.35 | 1.61609498681 | 454.8 | 469 | 437 | 20 | 461.93155894 | DE |
| 12 | -36.85 | -7.38476953908 | 499 | 509.9 | 431.05 | 24 | 471.14026032 | DE |
| 26 | 61.1 | 15.2350081037 | 401.05 | 509.9 | 401.05 | 21 | 462.98366711 | DE |
| 52 | 40.1 | 9.50124392844 | 422.05 | 509.9 | 392.15 | 30 | 435.42429234 | DE |
| 156 | -230.85 | -33.3116883117 | 693 | 693 | 392.15 | 24 | 468.32904266 | DE |
| 260 | -727.85 | -61.1638655462 | 1190 | 1200 | 392.15 | 21 | 594.76176545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 462.15 | -6.85 | -1.46 | 462.4 | 462.4 | 462.15 | 6 |
| 1737046500 | 469 | 0.6 | 0.13 | 468.95 | 469 | 457.55 | 25 |
| 1736960100 | 468.4 | 19.3 | 4.30 | 445.9 | 468.4 | 445.9 | 143 |
| 1736873700 | 449.1 | 7.1 | 1.61 | 442 | 449.1 | 442 | 11 |
| 1736787300 | 442 | -15.35 | -3.36 | 443.1 | 443.1 | 442 | 5 |
| 1736528100 | 457.35 | 1.75 | 0.38 | 460 | 460 | 444.25 | 16 |
| 1736441700 | 455.6 | 6.6 | 1.47 | 442.3 | 455.6 | 442.3 | 3 |
| 1736355300 | 449 | -2.5 | -0.55 | 438.35 | 454.6 | 438.35 | 13 |
| 1736268900 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1736182500 | 451.5 | 5.5 | 1.23 | 438.2 | 451.5 | 438.2 | 10 |
| 1735923300 | 446 | -1 | -0.22 | 440 | 446 | 437 | 9 |
| 1735836900 | 447 | -3 | -0.67 | 444.3 | 447 | 443.1 | 10 |
| 1735577700 | 450 | -1.3 | -0.29 | 442.6 | 450 | 442.6 | 12 |
| 1735318500 | 451.3 | -3.5 | -0.77 | 440 | 451.3 | 440 | 5 |
| 1734972900 | 454.8 | 0 | 0.00 | 454.8 | 454.8 | 454.8 | 0 |
| 1734713700 | 454.8 | 15 | 3.41 | 454.8 | 454.8 | 454.8 | 1 |
| 1734627300 | 439.8 | -14.15 | -3.12 | 441 | 448 | 432 | 46 |
| 1734540900 | 453.95 | -2.65 | -0.58 | 444.05 | 455 | 440 | 20 |
| 1734454500 | 456.6 | -9.95 | -2.13 | 453 | 456.6 | 431.05 | 177 |
| 1734368100 | 466.55 | 0 | 0.00 | 466.55 | 466.55 | 466.55 | 0 |
| 1734108900 | 466.55 | 7.55 | 1.64 | 460 | 466.9 | 452 | 13 |
| 1734022500 | 459 | -18.1 | -3.79 | 461.05 | 461.05 | 444.9 | 40 |
| 1733936100 | 477.1 | 11.1 | 2.38 | 461 | 477.1 | 461 | 2 |
| 1733849700 | 466 | -10.95 | -2.30 | 463.1 | 476.95 | 459.45 | 29 |
| 1733763300 | 476.95 | 11.95 | 2.57 | 465.05 | 476.95 | 465.05 | 7 |
| 1733504100 | 465 | 1.85 | 0.40 | 477 | 477 | 465 | 8 |
| 1733417700 | 463.15 | -16.6 | -3.46 | 463.15 | 463.15 | 463.15 | 3 |
| 1733331300 | 479.75 | 0 | 0.00 | 479.75 | 479.75 | 479.75 | 0 |
| 1733244900 | 479.75 | 0 | 0.00 | 479.75 | 479.75 | 479.75 | 0 |
| 1733158500 | 479.75 | 3.35 | 0.70 | 479.75 | 479.75 | 479.75 | 1 |
| 1732899300 | 476.4 | 11.4 | 2.45 | 465 | 476.4 | 462.75 | 10 |
| 1732812900 | 465 | -0.1 | -0.02 | 465.1 | 465.1 | 465 | 19 |
| 1732726500 | 465.1 | 0 | 0.00 | 468 | 468 | 465.1 | 20 |
| 1732640100 | 465.1 | -0.9 | -0.19 | 465 | 465.1 | 465 | 16 |
| 1732553700 | 466 | -11 | -2.31 | 466.2 | 479.85 | 466 | 7 |
| 1732294500 | 477 | 10.2 | 2.19 | 480 | 480 | 465.05 | 9 |
| 1732208100 | 466.8 | 0 | 0.00 | 466.8 | 466.8 | 466.8 | 0 |
| 1732121700 | 466.8 | -13.2 | -2.75 | 475.65 | 475.65 | 466.8 | 14 |
| 1732035300 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1731948900 | 480 | -1.7 | -0.35 | 472.3 | 480 | 472.3 | 7 |
| 1731689700 | 481.7 | -5.45 | -1.12 | 480 | 482.95 | 472.8 | 19 |
| 1731603300 | 487.15 | -7.8 | -1.58 | 480 | 487.15 | 480 | 10 |
| 1731516900 | 494.95 | 6.15 | 1.26 | 494.95 | 494.95 | 494.95 | 1 |
| 1731430500 | 488.8 | 1 | 0.21 | 479 | 488.8 | 475 | 21 |
| 1731344100 | 487.8 | 0.9 | 0.18 | 484.85 | 495 | 478.2 | 25 |
| 1731084900 | 486.9 | 13.3 | 2.81 | 473.4 | 486.9 | 473 | 28 |
| 1730998500 | 473.6 | -15.3 | -3.13 | 487.95 | 487.95 | 473.6 | 3 |
| 1730912100 | 488.9 | 1.9 | 0.39 | 487 | 488.9 | 487 | 15 |
| 1730825700 | 487 | 1.2 | 0.25 | 485 | 489.3 | 472.25 | 29 |
| 1730739300 | 485.8 | 5.8 | 1.21 | 489 | 489 | 473.05 | 8 |
| 1730480100 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1730393700 | 480 | -9 | -1.84 | 493 | 493 | 463.25 | 51 |
| 1730307300 | 489 | -10.25 | -2.05 | 486.05 | 500 | 482.4 | 71 |
| 1730220900 | 499.25 | 7.15 | 1.45 | 491.85 | 501 | 490 | 32 |
| 1730134500 | 492.1 | -12.8 | -2.54 | 492.45 | 501.8 | 487.4 | 29 |
| 1729871700 | 504.9 | 14.9 | 3.04 | 499 | 509.9 | 496 | 61 |
| 1729785300 | 490 | -8.5 | -1.71 | 492.05 | 493.45 | 489 | 34 |
| 1729698900 | 498.5 | 0.55 | 0.11 | 496.5 | 498.95 | 490.65 | 50 |
| 1729612500 | 497.95 | 4.55 | 0.92 | 485.35 | 498.25 | 485 | 49 |
| 1729526100 | 493.4 | 3.4 | 0.69 | 480 | 493.4 | 480 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
