Dormakaba Holding Ltd (PK) (DRRKF)
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 | -34.6554 | -4.78457312933 | 724.3154 | 724.3154 | 689.66 | 120 | 689.66 | CS |
| 4 | -36.49 | -5.02513254837 | 726.15 | 726.15 | 689.66 | 98 | 703.69461538 | CS |
| 12 | -55.34 | -7.42818791946 | 745 | 748.0474 | 689.66 | 46 | 710.2452087 | CS |
| 26 | 111.24 | 19.2317001487 | 578.42 | 748.0474 | 550.6 | 217 | 700.62673895 | CS |
| 52 | 212.66 | 44.5828092243 | 477 | 748.0474 | 477 | 172 | 662.08781696 | CS |
| 156 | 222.66 | 47.6788008565 | 467 | 748.0474 | 335.15 | 121 | 654.33117154 | CS |
| 260 | 84.8293 | 14.0252966657 | 604.8307 | 748.0474 | 335.15 | 92 | 622.70212169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 689.66 | 0 | 0.00 | 689.66 | 689.66 | 689.66 | 0 |
| 1738276080 | 689.66 | 0 | 0.00 | 689.66 | 689.66 | 689.66 | 0 |
| 1738189680 | 689.66 | 0 | 0.00 | 689.66 | 689.66 | 689.66 | 0 |
| 1738103280 | 689.66 | -36.49 | -5.03 | 724.3154 | 724.3154 | 689.66 | 120 |
| 1738016760 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1737757560 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1737671160 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1737584760 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1737498360 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1737152760 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1737066360 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1736979960 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1736893560 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1736807160 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1736547960 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1736375160 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1736288760 | 726.15 | 0 | 0.00 | 726.15 | 726.15 | 726.15 | 0 |
| 1736202360 | 726.15 | -18.85 | -2.53 | 726.15 | 726.15 | 726.15 | 75 |
| 1735942200 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1735855800 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1735683000 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1735596600 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1735337400 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1735251000 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1735078200 | 745 | -3.05 | -0.41 | 745 | 745 | 745 | 2 |
| 1734992700 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1734733500 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1734647100 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1734560700 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1734474300 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1734387900 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1734128700 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1734042300 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1733955900 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1733869500 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1733783100 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1733523900 | 748.0474 | 0 | 0.00 | 748.0474 | 748.0474 | 748.0474 | 0 |
| 1733437500 | 748.0474 | 3.05 | 0.41 | 748.0474 | 748.0474 | 748.0474 | 20 |
| 1733350980 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1733264580 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1733178180 | 745 | 5 | 0.68 | 745 | 745 | 745 | 13 |
| 1732890600 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1732717800 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1732631400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1732545000 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1732285800 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1732199400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1732113000 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1732026600 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731940200 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731681000 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731594600 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731508200 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731421800 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731335400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731076200 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1730989800 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1730903400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1730817000 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1730730600 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1730471400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
