Nippon Paint Holdings Co Ltd (PK) (NPPHY)
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 | 0 | 3.2604 | 3.2604 | 3.2604 | 115 | 3.2604 | DR |
| 4 | -0.3095 | -8.66971063615 | 3.5699 | 3.94 | 3.2604 | 404 | 3.55707795 | DR |
| 12 | -0.5016 | -13.3333333333 | 3.762 | 4.22 | 2.94 | 981 | 3.73672737 | DR |
| 26 | -0.1096 | -3.25222551929 | 3.37 | 4.22 | 2.86 | 25873 | 2.98404881 | DR |
| 52 | -0.6696 | -17.0381679389 | 3.93 | 4.22 | 2.86 | 15317 | 3.06730289 | DR |
| 156 | -0.5497 | -14.4274428493 | 3.8101 | 4.714 | 2.86 | 13136 | 3.13366624 | DR |
| 260 | -0.5497 | -14.4274428493 | 3.8101 | 4.714 | 2.86 | 13136 | 3.13366624 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 3.2604 | 0 | 0.00 | 3.2604 | 3.2604 | 3.2604 | 0 |
| 1734992400 | 3.2604 | 0 | 0.00 | 3.2604 | 3.2604 | 3.2604 | 0 |
| 1734733200 | 3.2604 | -0.27 | -7.64 | 3.2604 | 3.2604 | 3.2604 | 115 |
| 1734647280 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734560880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734474480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734388080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734128880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734042480 | 3.53 | -0.41 | -10.41 | 3.53 | 3.53 | 3.53 | 685 |
| 1733955900 | 3.94 | 0.45 | 12.89 | 3.94 | 3.94 | 3.94 | 150 |
| 1733869200 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1733782800 | 3.49 | -0.04 | -1.13 | 3.49 | 3.49 | 3.49 | 210 |
| 1733523600 | 3.53 | 0.03 | 0.86 | 3.53 | 3.53 | 3.53 | 100 |
| 1733437500 | 3.5 | -0.07 | -1.96 | 3.5 | 3.5 | 3.5 | 116 |
| 1733350980 | 3.5699 | 0.63 | 21.43 | 3.5699 | 3.5699 | 3.5699 | 1454 |
| 1733264760 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1733178360 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732919160 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732746360 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732659960 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732573560 | 2.94 | -0.76 | -20.54 | 2.94 | 2.94 | 2.94 | 1885 |
| 1732314240 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732227840 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732141440 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732055040 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1731968640 | 3.7 | 0.21 | 5.87 | 3.7 | 3.7 | 3.7 | 1346 |
| 1731709200 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1731622800 | 3.495 | -0.59 | -14.44 | 3.523 | 3.523 | 3.495 | 1145 |
| 1731533220 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731446820 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731360420 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731101220 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731014820 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730928420 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730842020 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730755620 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730496420 | 4.085 | -0.14 | -3.20 | 4.085 | 4.085 | 4.085 | 880 |
| 1730409900 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1730323500 | 4.22 | 0.05 | 1.20 | 4.22 | 4.22 | 4.22 | 3413 |
| 1730237280 | 4.17 | 0.51 | 13.93 | 4.17 | 4.17 | 4.17 | 100 |
| 1730150700 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1729891500 | 3.66 | 0.24 | 6.86 | 3.66 | 3.66 | 3.66 | 1940 |
| 1729804800 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729718400 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729632000 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729545600 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729286400 | 3.425 | -0.23 | -6.16 | 3.425 | 3.425 | 3.425 | 457 |
| 1729200480 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1729114080 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1729027680 | 3.65 | -0.29 | -7.36 | 3.65 | 3.65 | 3.65 | 100 |
| 1728940980 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728681780 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728595380 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728508980 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728422580 | 3.94 | 0.18 | 4.73 | 3.94 | 3.94 | 3.94 | 3074 |
| 1728336420 | 3.762 | 0 | 0.00 | 3.762 | 3.762 | 3.762 | 0 |
| 1728077220 | 3.762 | 0.26 | 7.49 | 3.762 | 3.762 | 3.762 | 489 |
| 1727991000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727904600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727818200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727731800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727472600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727386200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
