Honda Motor Co Ltd (PK) (HNDAF)
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 | 1.1696 | 11.9103869654 | 9.82 | 10.9896 | 9.82 | 3119 | 10.02735571 | CS |
| 4 | -0.1154 | -1.03917154435 | 11.105 | 11.76 | 9.82 | 4615 | 10.63775182 | CS |
| 12 | -1.4504 | -11.6591639871 | 12.44 | 12.44 | 9.82 | 35124 | 11.61554256 | CS |
| 26 | 1.3496 | 14 | 9.64 | 13 | 9.64 | 30049 | 11.48237013 | CS |
| 52 | 0.93528977 | 9.30237628047 | 10.05431023 | 13 | 9.56 | 37490 | 10.87150195 | CS |
| 156 | -0.00600025 | -0.0545695538541 | 10.99560025 | 13 | 7.18495837 | 24538 | 9.95511603 | CS |
| 260 | 2.4396878 | 28.5346532564 | 8.5499122 | 13 | 6.08423214 | 27356 | 9.37986554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 10.9896 | 0.99 | 9.90 | 10.01 | 10.9896 | 9.82 | 301040 |
| 1719437040 | 10 | -0.67 | -6.28 | 10 | 10 | 10 | 2757 |
| 1719350940 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1719264540 | 10.67 | 0.67 | 6.70 | 10.67 | 10.67 | 10.67 | 382 |
| 1719005040 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1718918640 | 10 | -0.2 | -1.94 | 9.82 | 10.5762 | 9.82 | 6217 |
| 1718746140 | 10.198 | -0.2 | -1.94 | 10.198 | 10.198 | 10.198 | 236 |
| 1718659680 | 10.4 | -0.35 | -3.26 | 10.5 | 10.5 | 10.4 | 30610 |
| 1718400540 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1718314140 | 10.75 | 0.23 | 2.19 | 10.75 | 10.75 | 10.75 | 130 |
| 1718227680 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1718141280 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1718054880 | 10.52 | 0.02 | 0.19 | 10.52 | 10.52 | 10.52 | 1080 |
| 1717795800 | 10.5 | -0.48 | -4.33 | 10.715 | 10.715 | 10.5 | 1452 |
| 1717709400 | 10.975 | -0.43 | -3.73 | 11.57 | 11.57 | 10.58 | 600 |
| 1717622760 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1717536360 | 11.4 | 0.17 | 1.51 | 11.4 | 11.4 | 11.4 | 124 |
| 1717450140 | 11.23 | -0.53 | -4.51 | 11.205 | 11.23 | 11.205 | 1227 |
| 1717190940 | 11.76 | 0.31 | 2.71 | 11.76 | 11.76 | 11.76 | 163 |
| 1717104540 | 11.45 | 0.75 | 7.01 | 11.105 | 11.45 | 11.105 | 15018 |
| 1717018020 | 10.7 | -0.55 | -4.89 | 10.74 | 10.74 | 10.7 | 2525 |
| 1716931440 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1716585840 | 11.25 | 0.25 | 2.27 | 11.25 | 11.25 | 11.25 | 361 |
| 1716499740 | 11 | -0.19 | -1.70 | 11.19 | 11.19 | 11 | 351 |
| 1716412800 | 11.19 | -0.09 | -0.80 | 11.19 | 11.19 | 11.19 | 416 |
| 1716326940 | 11.28 | -0.17 | -1.48 | 11.4 | 11.4 | 11.28 | 1404 |
| 1716240180 | 11.45 | 0.06 | 0.53 | 11.45 | 11.45 | 11.45 | 110 |
| 1715981340 | 11.39 | -0.33 | -2.82 | 10.2 | 11.39 | 10.2 | 1840 |
| 1715894400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1715808000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1715721600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1715635200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1715376000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1715289600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1715203200 | 11.72 | 0.06 | 0.51 | 11.72 | 11.72 | 11.72 | 145277 |
| 1715117340 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1715030940 | 11.66 | 0.1 | 0.83 | 11.5 | 11.66 | 11.49 | 96539 |
| 1714771740 | 11.564 | 0 | 0.00 | 11.564 | 11.564 | 11.564 | 0 |
| 1714685340 | 11.564 | -0.17 | -1.46 | 11.8 | 11.8 | 11.46 | 60572 |
| 1714599000 | 11.735 | 0 | 0.00 | 11.735 | 11.735 | 11.735 | 0 |
| 1714512600 | 11.735 | 0.55 | 4.87 | 11.735 | 11.735 | 11.735 | 510 |
| 1714425720 | 11.19 | 0 | 0.04 | 11.19 | 11.19 | 11.19 | 160 |
| 1714166700 | 11.185 | 0 | 0.00 | 11.185 | 11.185 | 11.185 | 0 |
| 1714080300 | 11.185 | -0.58 | -4.89 | 10.9793 | 11.185 | 10.9793 | 428 |
| 1713994020 | 11.76 | 0.01 | 0.09 | 11.76 | 11.76 | 11.76 | 100 |
| 1713907740 | 11.75 | 0.26 | 2.26 | 11.75 | 11.75 | 11.75 | 500 |
| 1713821340 | 11.49 | -0.2 | -1.73 | 11.49 | 11.49 | 11.49 | 123 |
| 1713561900 | 11.6922 | 0 | 0.00 | 11.6922 | 11.6922 | 11.6922 | 0 |
| 1713475500 | 11.6922 | 0.09 | 0.81 | 11.75 | 11.75 | 11.6922 | 638301 |
| 1713389100 | 11.5982 | -0.54 | -4.46 | 11.65 | 11.65 | 11.28 | 184080 |
| 1713302940 | 12.14 | -0.22 | -1.74 | 12.14 | 12.14 | 12.14 | 163 |
| 1713216000 | 12.355 | 0 | 0.00 | 12.355 | 12.355 | 12.355 | 0 |
| 1712956800 | 12.355 | 0 | 0.00 | 12.355 | 12.355 | 12.355 | 0 |
| 1712870400 | 12.355 | 0 | 0.00 | 12.355 | 12.355 | 12.355 | 0 |
| 1712784000 | 12.355 | -0.09 | -0.68 | 12.355 | 12.355 | 12.355 | 310 |
| 1712697780 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1712611380 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1712352180 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1712265780 | 12.44 | -0.56 | -4.31 | 12.44 | 12.44 | 12.44 | 160 |
| 1712179500 | 13 | 0.83 | 6.82 | 13 | 13 | 13 | 102 |
| 1712092980 | 12.17 | 0.79 | 6.94 | 11.742 | 12.19 | 11.742 | 350 |
| 1712006940 | 11.38 | -1.22 | -9.68 | 11.38 | 11.38 | 11.38 | 121 |
| 1711660980 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
