Daikin Industries Ltd (PK) (DKILY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.385 | -3.16872427984 | 12.15 | 12.18 | 11.33 | 508824 | 11.68519923 | DR |
| 4 | -0.205 | -1.71261487051 | 11.97 | 12.715 | 10.89 | 701820 | 11.65347121 | DR |
| 12 | -1.215 | -9.36055469954 | 12.98 | 13.62 | 10.89 | 628009 | 11.971687 | DR |
| 26 | -2.605 | -18.1280445372 | 14.37 | 14.94 | 10.89 | 626683 | 12.32267638 | DR |
| 52 | -4.305 | -26.7890479154 | 16.07 | 17.18 | 10.89 | 533992 | 13.21370585 | DR |
| 156 | -10.735 | -47.7111111111 | 22.5 | 23.72 | 10.89 | 346317 | 14.82444737 | DR |
| 260 | -2.405 | -16.9724770642 | 14.17 | 27.32 | 9.96 | 255702 | 15.70255443 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 11.765 | 0.02 | 0.13 | 12.0999 | 12.1 | 11.68 | 340503 |
| 1735856700 | 11.75 | 0.1 | 0.86 | 11.84 | 11.99 | 11.64 | 366607 |
| 1735683960 | 11.65 | -0.03 | -0.26 | 11.65 | 12.03 | 11.33 | 273732 |
| 1735597740 | 11.68 | 0.01 | 0.08 | 11.5701 | 12.18 | 11.57 | 694083 |
| 1735338000 | 11.6702 | 0.09 | 0.78 | 12.15 | 12.15 | 11.47 | 700873 |
| 1735252020 | 11.58 | 0.38 | 3.39 | 11.6 | 11.76 | 11.45 | 777106 |
| 1735078200 | 11.2 | 0.02 | 0.18 | 11.03 | 11.2 | 11 | 436764 |
| 1734992400 | 11.18 | -0.15 | -1.32 | 10.89 | 11.5599 | 10.89 | 819530 |
| 1734733200 | 11.33 | 0.11 | 0.98 | 11.1 | 11.6 | 10.93 | 728776 |
| 1734646800 | 11.22 | -0.21 | -1.84 | 11.25 | 11.65 | 11.21 | 894488 |
| 1734560940 | 11.43 | -0.27 | -2.31 | 11.51 | 12 | 11.35 | 565562 |
| 1734474360 | 11.7 | -0.01 | -0.09 | 11.66 | 12.16 | 11.66 | 949864 |
| 1734388140 | 11.71 | 0.09 | 0.77 | 11.86 | 12.1 | 11.62 | 1641221 |
| 1734128940 | 11.62 | -0.21 | -1.78 | 11.41 | 11.86 | 11.41 | 612669 |
| 1734042480 | 11.83 | -0.25 | -2.07 | 11.95 | 12.36 | 11.83 | 656236 |
| 1733955900 | 12.08 | 0 | 0.00 | 11.6301 | 12.35 | 11.63 | 621931 |
| 1733869200 | 12.08 | 0.01 | 0.08 | 12.33 | 12.4 | 11.8 | 515081 |
| 1733782800 | 12.07 | -0.09 | -0.74 | 12.0501 | 12.715 | 12.05 | 965958 |
| 1733523600 | 12.16 | 0.16 | 1.33 | 11.97 | 12.2 | 11.74 | 412286 |
| 1733437500 | 12 | -0.17 | -1.40 | 11.7 | 12.4 | 11.7 | 834232 |
| 1733350980 | 12.17 | -0.08 | -0.65 | 12.075 | 12.4 | 11.75 | 294957 |
| 1733264700 | 12.25 | 0.1 | 0.82 | 12.18 | 12.3 | 11.91 | 539083 |
| 1733178180 | 12.15 | 0.08 | 0.66 | 11.96 | 12.4 | 11.96 | 658543 |
| 1732918200 | 12.07 | 0.24 | 2.03 | 12.15 | 12.43 | 11.94 | 589858 |
| 1732746540 | 11.83 | -0.16 | -1.33 | 12.04 | 12.3 | 11.58 | 224681 |
| 1732660140 | 11.99 | -0.11 | -0.91 | 11.67 | 12.4 | 11.67 | 419716 |
| 1732573560 | 12.1 | 0.22 | 1.85 | 12.25 | 12.5 | 12.03 | 854315 |
| 1732314000 | 11.88 | -0.03 | -0.25 | 12.2 | 12.2 | 11.49 | 505915 |
| 1732227900 | 11.91 | 0.21 | 1.79 | 12.21 | 12.26 | 11.73 | 593735 |
| 1732141740 | 11.7 | -0.04 | -0.34 | 11.81 | 12.08 | 11.4 | 932485 |
| 1732054800 | 11.74 | -0.24 | -2.00 | 11.86 | 11.96 | 11.67 | 579638 |
| 1731968640 | 11.9798 | 0.06 | 0.50 | 11.93 | 12.34 | 11.62 | 415163 |
| 1731709260 | 11.92 | -0.17 | -1.41 | 12.155 | 12.4 | 11.87 | 763361 |
| 1731622800 | 12.09 | 0.14 | 1.17 | 11.91 | 12.27 | 11.55 | 2589007 |
| 1731536760 | 11.95 | -0.19 | -1.57 | 11.92 | 12.2 | 11.64 | 310472 |
| 1731450480 | 12.14 | -0.19 | -1.54 | 12.06 | 12.53 | 11.88 | 244925 |
| 1731363600 | 12.33 | -0.37 | -2.91 | 12.55 | 12.55 | 11.99 | 383885 |
| 1731104400 | 12.7 | -0.47 | -3.57 | 12.44 | 13.105 | 12.44 | 175524 |
| 1731018540 | 13.17 | 0.18 | 1.39 | 13.01 | 13.62 | 12.63 | 257175 |
| 1730931600 | 12.99 | 0.63 | 5.10 | 12.77 | 13.24 | 12.1 | 148839 |
| 1730845680 | 12.36 | 0.37 | 3.09 | 12.405 | 12.69 | 12.12 | 498084 |
| 1730759160 | 11.99 | -0.09 | -0.75 | 12.08 | 12.44 | 11.72 | 1078806 |
| 1730496420 | 12.08 | 0.09 | 0.75 | 12.05 | 12.41 | 11.69 | 349985 |
| 1730409780 | 11.99 | -0.11 | -0.91 | 12.1 | 12.58 | 11.85 | 495153 |
| 1730323500 | 12.1 | 0.24 | 2.02 | 12.08 | 12.25 | 12.08 | 492593 |
| 1730237280 | 11.86 | -0.08 | -0.67 | 11.76 | 11.952 | 11.7 | 1264695 |
| 1730150880 | 11.94 | 0.14 | 1.19 | 12.305 | 12.33 | 11.83 | 610939 |
| 1729891500 | 11.8 | -0.01 | -0.08 | 11.52 | 12.18 | 11.51 | 217308 |
| 1729805160 | 11.81 | 0 | 0.00 | 11.67 | 11.84 | 11.55 | 807155 |
| 1729718940 | 11.81 | -0.33 | -2.72 | 12.04 | 12.1 | 11.56 | 296217 |
| 1729632300 | 12.14 | -0.27 | -2.18 | 12.02 | 12.4 | 11.85 | 254100 |
| 1729545600 | 12.41 | -0.16 | -1.27 | 12.91 | 12.91 | 12.15 | 255246 |
| 1729286400 | 12.5698 | 0.01 | 0.08 | 12.4 | 12.89 | 12.354 | 231558 |
| 1729200000 | 12.56 | 0.02 | 0.16 | 12.6 | 12.68 | 12.17 | 1941577 |
| 1729113960 | 12.54 | -0.1 | -0.79 | 12.475 | 12.75 | 12.2 | 632807 |
| 1729027680 | 12.64 | -0.42 | -3.22 | 12.68 | 12.99 | 12.58 | 782086 |
| 1728941220 | 13.06 | -0.02 | -0.15 | 12.83 | 13.47 | 12.83 | 312441 |
| 1728681900 | 13.08 | -0.06 | -0.46 | 12.98 | 13.45 | 12.88 | 327471 |
| 1728595560 | 13.14 | -0.05 | -0.38 | 13.02 | 13.3 | 13.02 | 368876 |
| 1728508800 | 13.19 | -0.22 | -1.64 | 13.4 | 13.4 | 12.79 | 1171441 |
| 1728422580 | 13.41 | -0.28 | -2.05 | 13.51 | 13.695 | 12.89 | 480466 |
| 1728336000 | 13.69 | -0.04 | -0.29 | 13.855 | 14.14 | 13.57 | 668504 |
| 1728077220 | 13.73 | 0.19 | 1.40 | 13.58 | 13.75 | 13.58 | 714283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
