Daiwa House Industry Ltd (PK) (DWAHY)
USOTC
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 | 2.49 | 8.50700375811 | 29.27 | 31.76 | 29.2 | 31410 | 30.60776281 | CS |
| 4 | 1.41 | 4.64579901153 | 30.35 | 33.09 | 29.2 | 28175 | 31.0450618 | CS |
| 12 | 0.095 | 0.300015790305 | 31.665 | 33.09 | 27.95 | 27113 | 30.38311602 | CS |
| 26 | 6.09 | 23.7241916634 | 25.67 | 33.8 | 24.3 | 32300 | 29.28200323 | CS |
| 52 | 1.9 | 6.36302746149 | 29.86 | 33.8 | 24.12 | 45668 | 28.92187632 | CS |
| 156 | 2.09 | 7.04415234243 | 29.67 | 33.8 | 18.86 | 54575 | 25.15339637 | CS |
| 260 | 0.1 | 0.315855969678 | 31.66 | 36.28 | 18.86 | 49990 | 25.94220788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 30.76 | 0.1 | 0.33 | 30.09 | 30.9 | 30.09 | 33613 |
| 1735252020 | 30.66 | 0.2 | 0.66 | 30.565 | 30.74 | 30.34 | 39386 |
| 1735078200 | 30.46 | -0.02 | -0.07 | 29.2001 | 31.39 | 29.2 | 22450 |
| 1734992400 | 30.48 | -0.04 | -0.13 | 29.27 | 30.48 | 29.27 | 30191 |
| 1734733200 | 30.52 | 0.4 | 1.33 | 30.07 | 31.39 | 30.07 | 27006 |
| 1734646800 | 30.12 | -0.34 | -1.12 | 31.23 | 31.23 | 29.35 | 26208 |
| 1734560940 | 30.46 | -0.57 | -1.85 | 29.7 | 32.11 | 29.7 | 51823 |
| 1734474360 | 31.0347 | 0.21 | 0.70 | 30.27 | 31.96 | 30.27 | 23641 |
| 1734388140 | 30.82 | -0.11 | -0.36 | 30.99 | 32.08 | 30.27 | 19557 |
| 1734128940 | 30.93 | -0.48 | -1.53 | 29.69 | 32.09 | 29.69 | 15759 |
| 1734042480 | 31.41 | -0.1 | -0.32 | 32.78 | 32.78 | 30.32 | 16145 |
| 1733955900 | 31.51 | 0.45 | 1.45 | 30.08 | 32.35 | 30.08 | 31082 |
| 1733869200 | 31.06 | -0.27 | -0.86 | 29.9401 | 32.1099 | 29.94 | 23194 |
| 1733782800 | 31.33 | -0.57 | -1.79 | 32.7 | 32.7 | 31.33 | 24552 |
| 1733523600 | 31.9 | 0.3 | 0.95 | 30.43 | 32.909999 | 30.43 | 48674 |
| 1733437500 | 31.6 | 0.24 | 0.77 | 32.89 | 32.89 | 30.43 | 49512 |
| 1733350980 | 31.36 | -0.61 | -1.91 | 32.549999 | 32.549999 | 31.36 | 14978 |
| 1733264700 | 31.97 | 0.27 | 0.85 | 30.61 | 33.09 | 30.61 | 15037 |
| 1733178180 | 31.7 | 0.23 | 0.73 | 30.35 | 32.81 | 30.35 | 22514 |
| 1732918200 | 31.47 | 0.86 | 2.81 | 31.1878 | 31.47 | 31.1878 | 9297 |
| 1732746540 | 30.61 | 0.27 | 0.89 | 29.54 | 30.81 | 29.54 | 16969 |
| 1732660140 | 30.34 | -0.02 | -0.07 | 30.31 | 31.49 | 30.21 | 22337 |
| 1732573560 | 30.36 | -0.03 | -0.10 | 29.33 | 30.37 | 28.98 | 48753 |
| 1732314000 | 30.39 | 0.33 | 1.10 | 27.95 | 32.162 | 27.95 | 22450 |
| 1732227900 | 30.06 | 0.12 | 0.40 | 31.33 | 31.33 | 30.0046 | 20596 |
| 1732141740 | 29.94 | 0.06 | 0.20 | 29.92 | 29.98 | 29.86 | 28921 |
| 1732054800 | 29.88 | -0.25 | -0.83 | 31.11 | 31.11 | 28.66 | 35743 |
| 1731968640 | 30.13 | 0.05 | 0.17 | 30 | 30.17 | 30 | 29952 |
| 1731709260 | 30.08 | 0.24 | 0.80 | 29.3 | 31.18 | 29.3 | 33680 |
| 1731622800 | 29.84 | 0.31 | 1.05 | 29.56 | 29.95 | 29.17 | 33720 |
| 1731536760 | 29.53 | -0.06 | -0.20 | 28.645 | 30.71 | 28.645 | 50242 |
| 1731450480 | 29.59 | 0.13 | 0.44 | 30.966 | 30.966 | 28.86 | 51804 |
| 1731363600 | 29.46 | -0.43 | -1.44 | 28.17 | 30.45 | 28.17 | 25808 |
| 1731104400 | 29.89 | -0.5 | -1.65 | 31.11 | 31.11 | 29.33 | 28851 |
| 1731018540 | 30.39 | 0.63 | 2.12 | 29.125 | 30.98 | 28.92 | 65346 |
| 1730931600 | 29.76 | -0.56 | -1.85 | 28.49 | 29.86 | 28.49 | 24833 |
| 1730845680 | 30.32 | 0.34 | 1.13 | 31.23 | 31.23 | 29.45 | 22915 |
| 1730759160 | 29.98 | 0.07 | 0.23 | 30.995 | 31.08 | 29.12 | 30376 |
| 1730496420 | 29.91 | 0.13 | 0.44 | 30.91 | 30.91 | 28.6 | 19038 |
| 1730409780 | 29.78 | 0.19 | 0.64 | 29.78 | 29.78 | 29.55 | 27818 |
| 1730323500 | 29.59 | -0.06 | -0.20 | 29.78 | 30.93 | 29.54 | 17960 |
| 1730237280 | 29.65 | 0.01 | 0.03 | 30.16 | 30.16 | 28.47 | 23701 |
| 1730150880 | 29.64 | 0.12 | 0.41 | 29.7 | 29.71 | 29.59 | 26608 |
| 1729891500 | 29.52 | 0.23 | 0.80 | 28.42 | 30.7099 | 28.42 | 20145 |
| 1729805160 | 29.285 | 0.09 | 0.29 | 28.685 | 29.965 | 28.685 | 20586 |
| 1729718940 | 29.2 | -0.46 | -1.55 | 30.54 | 30.54 | 29.13 | 27130 |
| 1729632300 | 29.66 | -0.18 | -0.59 | 29.635 | 30.69 | 29.51 | 20600 |
| 1729545600 | 29.837 | -0.59 | -1.95 | 29.38 | 30.07 | 29.38 | 49948 |
| 1729286400 | 30.43 | 0.01 | 0.03 | 31.51 | 31.51 | 30.34 | 9203 |
| 1729200000 | 30.42 | 0.03 | 0.10 | 30.665 | 30.665 | 30.42 | 22734 |
| 1729113960 | 30.39 | 0.11 | 0.36 | 29.75 | 30.39 | 29.75 | 23129 |
| 1729027680 | 30.28 | -0.34 | -1.11 | 30.48 | 30.48 | 29.98 | 8950 |
| 1728941220 | 30.62 | 0.01 | 0.03 | 30.61 | 31.8 | 29.42 | 13378 |
| 1728681900 | 30.61 | -0.62 | -1.99 | 31.14 | 31.76 | 30.58 | 19320 |
| 1728595560 | 31.23 | 0.48 | 1.56 | 30.83 | 31.23 | 30.83 | 11037 |
| 1728508800 | 30.75 | -0.18 | -0.58 | 30.78 | 30.78 | 30.5285 | 26570 |
| 1728422580 | 30.93 | 0.1 | 0.32 | 32.07 | 32.07 | 30.91 | 17407 |
| 1728336000 | 30.83 | -0.43 | -1.38 | 31.665 | 31.75 | 30.81 | 28398 |
| 1728077220 | 31.26 | 0.08 | 0.26 | 30.15 | 32.52 | 30.15 | 17132 |
| 1727990760 | 31.18 | -0.18 | -0.57 | 31.22 | 31.48 | 31.01 | 14481 |
| 1727904000 | 31.36 | 0.28 | 0.90 | 30.435 | 31.485 | 30.435 | 45643 |
| 1727818140 | 31.08 | -0.15 | -0.48 | 31.146 | 31.18 | 30.87 | 21714 |
| 1727731380 | 31.23 | -0.59 | -1.85 | 32.076 | 32.24 | 31.11 | 31641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
