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 | -1.444 | -5.29441959375 | 27.274 | 27.355 | 25.088 | 12545 | 26.26371148 | DR |
| 4 | -1.16 | -4.29788810671 | 26.99 | 27.905 | 25.088 | 26559 | 26.89467284 | DR |
| 12 | 0.53 | 2.09486166008 | 25.3 | 30.17 | 23.722 | 13773 | 26.91966602 | DR |
| 26 | -3.421 | -11.6953266555 | 29.251 | 30.74 | 23.722 | 9001 | 26.87666743 | DR |
| 52 | 4.55 | 21.3815789474 | 21.28 | 30.74 | 20.34 | 10378 | 25.03344084 | DR |
| 156 | 3.212 | 14.2010787868 | 22.618 | 30.74 | 14.754 | 7595 | 22.67451365 | DR |
| 260 | 13.73 | 113.47107438 | 12.1 | 30.74 | 12.1 | 7401 | 22.52608941 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 25.83 | 0.04 | 0.16 | 25.9 | 25.9065 | 25.83 | 33542 |
| 1736806800 | 25.79 | 0.25 | 0.99 | 25.465 | 25.79 | 25.3575 | 17143 |
| 1736547720 | 25.538 | -1.56 | -5.77 | 25.14 | 25.842 | 25.088 | 12809 |
| 1736375340 | 27.1025 | -0.03 | -0.10 | 27.065 | 27.2225 | 26.85 | 3821 |
| 1736288940 | 27.13 | 0.05 | 0.17 | 27.274 | 27.355 | 27.13 | 16405 |
| 1736202360 | 27.0847 | 0.51 | 1.94 | 27.23 | 27.355 | 26.98 | 16106 |
| 1735942980 | 26.57 | -0.28 | -1.04 | 26.72 | 26.92 | 26.57 | 33558 |
| 1735856700 | 26.85 | 0.4 | 1.51 | 26.5185 | 26.88 | 26.5185 | 12563 |
| 1735683960 | 26.45 | -0.21 | -0.79 | 26.665 | 27.108 | 26.45 | 9218 |
| 1735597740 | 26.66 | -0.59 | -2.17 | 26.9295 | 27.23 | 26.66 | 29226 |
| 1735338000 | 27.25 | 0.03 | 0.11 | 26.94 | 27.68 | 26.93 | 24219 |
| 1735252020 | 27.22 | 0.32 | 1.19 | 27.36 | 27.905 | 27.07 | 25664 |
| 1735078200 | 26.9 | -0.2 | -0.74 | 26.4 | 27.17 | 26.3125 | 62976 |
| 1734992400 | 27.1 | 0.2 | 0.74 | 26.76 | 27.12 | 26.37 | 47398 |
| 1734733200 | 26.9 | -0.43 | -1.56 | 26.9 | 27.15 | 26.6 | 56385 |
| 1734646800 | 27.3275 | 0.79 | 2.97 | 27.185 | 27.39 | 27.1372 | 14359 |
| 1734560940 | 26.54 | -0.77 | -2.82 | 27.29 | 27.708 | 26.54 | 14873 |
| 1734474360 | 27.31 | -0.17 | -0.62 | 26.99 | 27.66 | 26.96 | 54779 |
| 1734388140 | 27.48 | -0.07 | -0.25 | 27.545 | 28.04 | 27.48 | 24251 |
| 1734128940 | 27.55 | -0.49 | -1.75 | 27.1475 | 27.65 | 27.1475 | 14538 |
| 1734042480 | 28.04 | -0.77 | -2.67 | 27.41 | 28.62 | 27.41 | 9295 |
| 1733955900 | 28.81 | 0.1 | 0.35 | 28.512 | 28.82 | 28.42 | 4974 |
| 1733869200 | 28.71 | 0.06 | 0.21 | 28.71 | 28.71 | 28.4345 | 2950 |
| 1733782800 | 28.65 | -0.58 | -1.98 | 29.3 | 29.3 | 28.65 | 5466 |
| 1733523600 | 29.23 | -0.14 | -0.48 | 29.23 | 29.23 | 29.23 | 591 |
| 1733437500 | 29.37 | 0.17 | 0.58 | 29.45 | 29.54 | 29.37 | 13094 |
| 1733350980 | 29.2 | 0.44 | 1.53 | 29.112 | 29.24 | 28.9 | 37104 |
| 1733264700 | 28.76 | -0.02 | -0.07 | 30.17 | 30.17 | 28.76 | 986 |
| 1733178180 | 28.78 | 1.75 | 6.47 | 28.59 | 28.88 | 28.59 | 3663 |
| 1732918200 | 27.03 | 2.27 | 9.17 | 26.86 | 27.0905 | 26.86 | 6029 |
| 1732746540 | 24.76 | -0.05 | -0.20 | 24.895 | 24.93 | 24.76 | 2084 |
| 1732660140 | 24.81 | -0.29 | -1.16 | 24.92 | 24.96 | 24.81 | 2530 |
| 1732573560 | 25.1 | 0.56 | 2.28 | 25.123 | 25.165 | 25.06 | 1926 |
| 1732314000 | 24.54 | 0.28 | 1.14 | 24.125 | 24.6505 | 24.125 | 3574 |
| 1732227900 | 24.2625 | -0.39 | -1.59 | 24.28 | 24.28 | 23.722 | 2258 |
| 1732141740 | 24.655 | -0.3 | -1.18 | 25.1325 | 25.1325 | 24.45 | 1450 |
| 1732054800 | 24.95 | -0.05 | -0.20 | 25.23 | 25.3175 | 24.95 | 28412 |
| 1731968640 | 25 | -0.03 | -0.12 | 24.15 | 26.85 | 24.15 | 5089 |
| 1731709260 | 25.03 | -0.95 | -3.64 | 27.25 | 27.25 | 24.9 | 8541 |
| 1731622800 | 25.975 | -1.28 | -4.68 | 25.75 | 26.08 | 25.75 | 5711 |
| 1731536760 | 27.25 | 0.06 | 0.22 | 27.09 | 28.95 | 27.09 | 53956 |
| 1731450480 | 27.1908 | -0.35 | -1.29 | 27.69 | 27.975 | 27.1908 | 1258 |
| 1731363600 | 27.545 | 0.04 | 0.13 | 27.705 | 28.06 | 27.52 | 1690 |
| 1731104400 | 27.51 | -0.24 | -0.86 | 27.32 | 29.55 | 27.3 | 14057 |
| 1731018540 | 27.75 | 0.15 | 0.54 | 27.38 | 27.93 | 27.38 | 1323 |
| 1730931600 | 27.6 | 2.05 | 8.00 | 26.235 | 27.6 | 25.62 | 1391 |
| 1730845680 | 25.555 | 0.25 | 0.97 | 24.92 | 26.2225 | 24.8525 | 7609 |
| 1730759160 | 25.31 | 0.34 | 1.36 | 25.525 | 25.69 | 25.17 | 7714 |
| 1730496420 | 24.97 | -0.08 | -0.32 | 25.17 | 25.5 | 24.97 | 5985 |
| 1730409780 | 25.05 | -0.44 | -1.73 | 24.94 | 25.05 | 24.482 | 7370 |
| 1730323500 | 25.49 | 0.1 | 0.38 | 24.99 | 25.49 | 24.99 | 808 |
| 1730237280 | 25.3936 | 0.84 | 3.44 | 25.565 | 25.565 | 25.285 | 6957 |
| 1730150880 | 24.55 | -0.06 | -0.24 | 24.88 | 25 | 24.55 | 4216 |
| 1729891500 | 24.61 | -0.05 | -0.18 | 24.4555 | 24.61 | 24.4555 | 1544 |
| 1729805160 | 24.655 | -0.62 | -2.44 | 24.69 | 24.741 | 24.5925 | 2825 |
| 1729718700 | 25.2725 | 0 | 0.00 | 25.2725 | 25.2725 | 25.2725 | 0 |
| 1729632300 | 25.2725 | 0.23 | 0.91 | 25.3 | 25.3 | 25.25 | 2774 |
| 1729545600 | 25.0454 | -1.07 | -4.11 | 25.815 | 26.78 | 25.0454 | 1786 |
| 1729286400 | 26.12 | 0.04 | 0.15 | 26.035 | 26.12 | 26.035 | 31111 |
| 1729200000 | 26.08 | -0.26 | -0.99 | 25.9532 | 27.61 | 25.17 | 12495 |
| 1729113960 | 26.34 | 0.2 | 0.77 | 27 | 27.2515 | 26.29 | 7216 |
| 1729027680 | 26.14 | -0.22 | -0.83 | 26.475 | 26.475 | 26.14 | 896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
