Dowlais Group PLC (PK) (DWLAF)
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 | -0.0016 | -0.234741784038 | 0.6816 | 0.6816 | 0.68 | 2999 | 0.6816 | CS |
| 4 | -0.14 | -17.0731707317 | 0.82 | 0.873 | 0.68 | 4513 | 0.81192992 | CS |
| 12 | -0.1646 | -19.4885152735 | 0.8446 | 0.873 | 0.68 | 31091 | 0.77302449 | CS |
| 26 | -0.36 | -34.6153846154 | 1.04 | 1.05 | 0.68 | 27298 | 0.82141867 | CS |
| 52 | -0.5 | -42.3728813559 | 1.18 | 1.375 | 0.68 | 33637 | 0.92776244 | CS |
| 156 | -0.927 | -57.6851275669 | 1.607 | 1.7204 | 0.0011 | 27275 | 1.01150682 | CS |
| 260 | -0.927 | -57.6851275669 | 1.607 | 1.7204 | 0.0011 | 27275 | 1.01150682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 0.68 | -0.0016 | -0.23 | 0.6816 | 0.6816 | 0.68 | 20000 |
| 1728595560 | 0.6816 | -0.0844 | -11.02 | 0.6816 | 0.6816 | 0.6816 | 2999 |
| 1728508800 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1728422400 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1728336000 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1728076800 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1727990400 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1727904000 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1727817600 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1727731200 | 0.766 | 0 | 0.00 | 0.766 | 0.766 | 0.766 | 0 |
| 1727472000 | 0.766 | -0.0147 | -1.88 | 0.8085 | 0.81 | 0.766 | 10551 |
| 1727386200 | 0.7806999 | 0 | 0.00 | 0.7806999 | 0.7806999 | 0.7806999 | 0 |
| 1727299200 | 0.7806999 | -0.0043 | -0.55 | 0.7806999 | 0.7806999 | 0.7806999 | 1870 |
| 1727213340 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1727126940 | 0.785 | -0.025 | -3.09 | 0.785 | 0.785 | 0.785 | 1000 |
| 1726867200 | 0.81 | -0.04 | -4.71 | 0.81 | 0.81 | 0.81 | 700 |
| 1726781220 | 0.85 | -0.023 | -2.63 | 0.85 | 0.85 | 0.85 | 12500 |
| 1726694640 | 0.873 | 0 | 0.00 | 0.873 | 0.873 | 0.873 | 0 |
| 1726608240 | 0.873 | 0.0530001 | 6.46 | 0.873 | 0.873 | 0.873 | 7500 |
| 1726522140 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1726262940 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 3500 |
| 1726176540 | 0.81 | -0.0036 | -0.44 | 0.8 | 0.81 | 0.8 | 1500 |
| 1726089960 | 0.8136 | 0 | 0.00 | 0.8136 | 0.8136 | 0.8136 | 0 |
| 1726003560 | 0.8136 | 0 | 0.00 | 0.8136 | 0.8136 | 0.8136 | 0 |
| 1725917160 | 0.8136 | 0.0061 | 0.76 | 0.8136 | 0.8136 | 0.8136 | 650 |
| 1725658020 | 0.8075 | 0.0155 | 1.96 | 0.8075 | 0.8075 | 0.8075 | 5694 |
| 1725571440 | 0.792 | 0 | 0.00 | 0.792 | 0.792 | 0.792 | 0 |
| 1725485040 | 0.792 | 0.002 | 0.25 | 0.792 | 0.792 | 0.792 | 20414 |
| 1725398880 | 0.79 | -0.06 | -7.06 | 0.79 | 0.79 | 0.79 | 2017 |
| 1725053340 | 0.85 | 0.0154 | 1.85 | 0.85 | 0.85 | 0.85 | 1100 |
| 1724966400 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1724880000 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1724793600 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1724707200 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1724448000 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1724361600 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1724275200 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1724188800 | 0.8346 | 0.0446 | 5.65 | 0.8346 | 0.8346 | 0.8346 | 200 |
| 1724102820 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1723843620 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1723757220 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1723670820 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.79 | 400 |
| 1723584360 | 0.78 | -0.0113 | -1.43 | 0.794 | 0.794 | 0.78 | 3500 |
| 1723497600 | 0.7913 | 0 | 0.00 | 0.7913 | 0.7913 | 0.7913 | 0 |
| 1723238400 | 0.7913 | 0.0113 | 1.45 | 0.7913 | 0.7913 | 0.7913 | 641 |
| 1723152600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1723066200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1722979800 | 0.78 | 0.028 | 3.72 | 0.78 | 0.78 | 0.78 | 12000 |
| 1722893340 | 0.752 | -0.038 | -4.81 | 0.74 | 0.752 | 0.74 | 428180 |
| 1722634140 | 0.79 | -0.0101 | -1.26 | 0.79 | 0.79 | 0.79 | 295000 |
| 1722547380 | 0.8001 | 0 | 0.00 | 0.8001 | 0.8001 | 0.8001 | 0 |
| 1722460980 | 0.8001 | 0 | 0.00 | 0.8001 | 0.8001 | 0.8001 | 0 |
| 1722374580 | 0.8001 | 0 | 0.00 | 0.8001 | 0.8001 | 0.8001 | 0 |
| 1722288180 | 0.8001 | -0.0149 | -1.83 | 0.8001 | 0.8001 | 0.8001 | 1050 |
| 1722029100 | 0.8149999 | -0.0056 | -0.68 | 0.8149999 | 0.8149999 | 0.8149999 | 735 |
| 1721942400 | 0.8206 | -0.0203 | -2.41 | 0.8343 | 0.8343 | 0.8 | 15750 |
| 1721856480 | 0.8409 | -0.0037 | -0.44 | 0.8405 | 0.8409 | 0.828 | 9322 |
| 1721770140 | 0.8446 | -0.0354 | -4.02 | 0.8446 | 0.8446 | 0.8446 | 691 |
| 1721655000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1721395800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1721309400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1721223000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1721136600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1721050200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1720791000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
