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 | 0.41 | 4.59126539754 | 8.93 | 9.34 | 8.93 | 3924 | 8.94030663 | CS |
| 4 | -0.66 | -6.6 | 10 | 10.35 | 8.25 | 181430 | 9.90983176 | CS |
| 12 | -0.3 | -3.11203319502 | 9.64 | 10.35 | 8.25 | 217366 | 9.66014889 | CS |
| 26 | -0.9662 | -9.37493935689 | 10.3062 | 11.12 | 7.81 | 172310 | 9.43764326 | CS |
| 52 | -2.31 | -19.8283261803 | 11.65 | 11.8 | 7.81 | 126416 | 9.72361625 | CS |
| 156 | 0.5368558 | 6.09845514061 | 8.8031442 | 13 | 7.18495837 | 71785 | 9.71470014 | CS |
| 260 | 1.85299583 | 24.7494964331 | 7.48700417 | 13 | 7.18295917 | 51400 | 9.64927718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1744838940 | 9.34 | 0.3 | 3.32 | 9.34 | 9.34 | 9.34 | 238 |
| 1744752360 | 9.0399999 | 0.11 | 1.23 | 9.0399999 | 9.0399999 | 9.0399999 | 216 |
| 1744666140 | 8.93 | 0.36 | 4.20 | 8.93 | 8.93 | 8.93 | 11319 |
| 1744406940 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1744320540 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1744234140 | 8.57 | -0.01 | -0.06 | 8.57 | 8.57 | 8.57 | 17690 |
| 1744147740 | 8.575 | 0.11 | 1.36 | 8.85 | 8.85 | 8.345 | 4066 |
| 1744061220 | 8.46 | 0.18 | 2.11 | 9.195 | 9.195 | 8.46 | 507 |
| 1743802020 | 8.285 | -0.68 | -7.56 | 9.11 | 9.11 | 8.25 | 846 |
| 1743715440 | 8.9625 | 0.01 | 0.08 | 8.815 | 8.9625 | 8.815 | 1223 |
| 1743629040 | 8.955 | 0 | 0.00 | 8.955 | 8.955 | 8.955 | 0 |
| 1743542640 | 8.955 | 0.04 | 0.43 | 8.71 | 9.005 | 8.71 | 198565 |
| 1743456180 | 8.917 | -0.16 | -1.71 | 8.917 | 8.917 | 8.917 | 138645 |
| 1743197340 | 9.0722 | -0.45 | -4.70 | 9.15 | 9.23 | 8.89 | 8503 |
| 1743110880 | 9.52 | 0.16 | 1.73 | 10.13 | 10.13 | 9.52 | 1536 |
| 1743024540 | 9.3585 | 0 | 0.00 | 9.3585 | 9.3585 | 9.3585 | 0 |
| 1742938140 | 9.3585 | -0.51 | -5.18 | 10.045 | 10.045 | 9.3585 | 240422 |
| 1742851200 | 9.8699999 | -0.46 | -4.45 | 10.35 | 10.35 | 9.75 | 476932 |
| 1742592540 | 10.33 | 0.21 | 2.08 | 10.33 | 10.33 | 10.04 | 721766 |
| 1742505960 | 10.12 | 0.02 | 0.20 | 10 | 10.12 | 9.75 | 1080402 |
| 1742419200 | 10.1 | 0.27 | 2.75 | 10 | 10.1 | 9.75 | 1631090 |
| 1742333400 | 9.83 | -0 | -0.04 | 10.1 | 10.142 | 9.83 | 1918359 |
| 1742246400 | 9.8335 | 0.14 | 1.48 | 9.8335 | 9.8335 | 9.8335 | 169 |
| 1741987680 | 9.69 | -0.01 | -0.10 | 10.1 | 10.1 | 9.685 | 1021301 |
| 1741901340 | 9.7 | 0.03 | 0.33 | 9.7632999 | 9.7632999 | 9.7 | 207 |
| 1741814940 | 9.6681 | -0.02 | -0.17 | 9.6681 | 9.6681 | 9.6681 | 100214 |
| 1741728480 | 9.685 | -0.02 | -0.15 | 9.685 | 9.73 | 9.647246 | 207291 |
| 1741641600 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 291 |
| 1741386540 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1741300140 | 9.7 | -0.1 | -1.02 | 10.09 | 10.09 | 9.5648 | 890 |
| 1741213440 | 9.8 | 0.75 | 8.34 | 9 | 9.8 | 9 | 1970 |
| 1741126800 | 9.0455 | -0.21 | -2.32 | 9 | 9.0455 | 9 | 372618 |
| 1741040760 | 9.26 | -0.02 | -0.17 | 9.475 | 9.475 | 9.155 | 644 |
| 1740781260 | 9.276 | -0.12 | -1.27 | 9.276 | 9.325868 | 9.276 | 6187 |
| 1740695340 | 9.395 | 0.07 | 0.80 | 9.395 | 9.395 | 9.395 | 420174 |
| 1740608400 | 9.32 | 0.12 | 1.33 | 9.43 | 9.43 | 9.32 | 655 |
| 1740522480 | 9.198 | -0.05 | -0.56 | 9.7 | 9.7 | 9.198 | 1939 |
| 1740435600 | 9.25 | -0.09 | -0.98 | 9.25 | 9.25 | 9.25 | 181 |
| 1740176400 | 9.342 | 0.24 | 2.66 | 9.232 | 9.342 | 9.232 | 282 |
| 1740090480 | 9.1 | 0 | 0.00 | 9 | 9.1 | 9 | 942312 |
| 1740003960 | 9.1 | -0.63 | -6.47 | 9.6199999 | 9.6199999 | 9.05 | 1559167 |
| 1739917740 | 9.73 | 0.54 | 5.82 | 9.5 | 9.73 | 9.355 | 2916 |
| 1739571720 | 9.195 | 0 | 0.00 | 9.195 | 9.195 | 9.195 | 0 |
| 1739485320 | 9.195 | 0.04 | 0.49 | 9.4 | 9.4725 | 9.156 | 3099 |
| 1739398920 | 9.15 | 0.11 | 1.22 | 9.15 | 9.15 | 9.15 | 9111 |
| 1739312940 | 9.0399999 | 0.03 | 0.33 | 9.0399999 | 9.0399999 | 9.0399999 | 135 |
| 1739226000 | 9.01 | -0.47 | -4.96 | 9 | 9.3 | 9 | 3462 |
| 1738967160 | 9.48 | 0 | 0.00 | 9.24 | 9.48 | 9.24 | 1219 |
| 1738880400 | 9.48 | 0.14 | 1.48 | 9.2899999 | 9.5574999 | 9.2899999 | 645 |
| 1738794000 | 9.342 | 0.25 | 2.79 | 9.375 | 9.4747 | 9.342 | 1176 |
| 1738708080 | 9.0879999 | 0.04 | 0.42 | 8.99 | 9.0879999 | 8.99 | 3297 |
| 1738621740 | 9.05 | -0.5 | -5.24 | 9.01 | 9.23 | 8.615 | 3346 |
| 1738362000 | 9.55 | 0.15 | 1.54 | 9.4 | 9.6 | 9.4 | 645 |
| 1738276080 | 9.405 | -0.2 | -2.03 | 9.6 | 9.6 | 9.22 | 178269 |
| 1738189740 | 9.6 | 0.1 | 1.07 | 9.6 | 9.6 | 9.6 | 1048 |
| 1738103220 | 9.498 | 0 | 0.00 | 9.498 | 9.498 | 9.498 | 0 |
| 1738016820 | 9.498 | 0.03 | 0.35 | 9.33 | 9.498 | 9.33 | 2315 |
| 1737757440 | 9.465 | -0.08 | -0.79 | 9.465 | 9.56 | 9.465 | 442 |
| 1737671220 | 9.5399999 | -0.01 | -0.05 | 9.64 | 9.64 | 9.33 | 3087 |
| 1737584640 | 9.545 | -0.05 | -0.47 | 9.59 | 9.59 | 9.4835 | 1631 |
| 1737498540 | 9.59 | 0.31 | 3.34 | 9.9 | 9.9 | 9.59 | 2041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
