Shin Etsu Chemicals Co Ltd (PK) (SHECF)
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 | 1.074 | 2.61606664393 | 41.054 | 46.75 | 36.59 | 22451 | 41.61832971 | CS |
| 4 | 5.228 | 14.1680216802 | 36.9 | 46.75 | 35.39 | 11143 | 41.39303969 | CS |
| 12 | -2.83 | -6.29476400196 | 44.958 | 46.75 | 35.39 | 6218 | 41.21179209 | CS |
| 26 | 11.566 | 37.8443819122 | 30.562 | 46.75 | 27.459 | 4560 | 39.75776773 | CS |
| 52 | 3.87159943 | 10.1201351207 | 38.25640057 | 46.75 | 19.33000029 | 3589 | 33.72083802 | CS |
| 156 | 20.61799968 | 95.8530886716 | 21.51000032 | 46.75 | 17.53712026 | 3247 | 32.58047275 | CS |
| 260 | 0 | 0 | 0 | 42.16 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 40.8 | 2.91 | 7.69 | 41.976 | 42.128 | 38.17 | 2556 |
| 1726090140 | 37.888 | -2.62 | -6.46 | 37.674 | 40.402 | 36.59 | 3597 |
| 1726003500 | 40.504 | 0 | 0.01 | 37.562 | 40.504 | 36.66 | 2803 |
| 1725917160 | 40.5 | 1.37 | 3.50 | 37.64 | 40.5 | 37.64 | 1828 |
| 1725658020 | 39.13 | -2.87 | -6.83 | 37.7875 | 40.73 | 37.52 | 1796 |
| 1725571440 | 42 | 0.88 | 2.15 | 41.218 | 42 | 38.824 | 3793 |
| 1725485040 | 41.116 | -0.68 | -1.62 | 41.022 | 41.81 | 37.73 | 236183 |
| 1725398880 | 41.792 | -0.12 | -0.28 | 44.49 | 44.49 | 41.75 | 6072 |
| 1725053340 | 41.91 | -0.87 | -2.03 | 45.886 | 46.75 | 41.91 | 837 |
| 1724966400 | 42.78 | -0.4 | -0.93 | 43.2 | 46.05 | 42.78 | 4282 |
| 1724880360 | 43.18 | 0.76 | 1.79 | 43.22 | 46.06 | 43.05 | 613 |
| 1724794080 | 42.42 | -1.06 | -2.43 | 46.116 | 46.156 | 42.36 | 150679 |
| 1724707740 | 43.476 | 0.67 | 1.57 | 46.452 | 46.452 | 43.476 | 1421 |
| 1724448480 | 42.806 | 0.88 | 2.11 | 45.4 | 45.464 | 42.398 | 1008 |
| 1724362140 | 41.922 | -1.83 | -4.17 | 45.01 | 45.01 | 41.922 | 1556 |
| 1724275380 | 43.748 | -0.06 | -0.14 | 43.6 | 44 | 39.71 | 3689 |
| 1724188800 | 43.81 | 2.68 | 6.52 | 40.87 | 43.874 | 40.87 | 1435 |
| 1724102880 | 41.13 | -0.34 | -0.82 | 40.874 | 43.86 | 40.874 | 1875 |
| 1723843740 | 41.47 | 1.09 | 2.69 | 41.054 | 44.112 | 40.6 | 538 |
| 1723756860 | 40.384 | -1.22 | -2.94 | 43.102 | 43.102 | 39.44 | 3181 |
| 1723670820 | 41.6073 | 0.77 | 1.88 | 40.16 | 43.418 | 40.16 | 50373 |
| 1723584360 | 40.84 | 1.3 | 3.30 | 40.662 | 44.05 | 40.662 | 736 |
| 1723497900 | 39.536 | 0.24 | 0.60 | 42.02 | 42.02 | 39.512 | 906 |
| 1723238400 | 39.3 | -0.31 | -0.78 | 39.132 | 41.982 | 38.35 | 794 |
| 1723152000 | 39.61 | -2.74 | -6.47 | 39.44 | 42.04 | 38.8 | 1968 |
| 1723065720 | 42.35 | 3.76 | 9.74 | 42.35 | 42.35 | 39.65 | 1443 |
| 1722979800 | 38.59 | -0.4 | -1.04 | 41.308 | 41.322 | 38.59 | 1438 |
| 1722893340 | 38.994 | -3.25 | -7.68 | 38.7266 | 39.576 | 35.39 | 6184 |
| 1722634140 | 42.24 | -2.49 | -5.57 | 41.858 | 43.2225 | 38.222 | 1937 |
| 1722547620 | 44.73 | 1.44 | 3.33 | 44.73 | 45.75 | 41.3631 | 2420 |
| 1722461340 | 43.29 | 0.95 | 2.24 | 46.41 | 46.41 | 43.29 | 2280 |
| 1722374820 | 42.34 | -0.65 | -1.51 | 44.86 | 44.86 | 42.34 | 980 |
| 1722288180 | 42.99 | 0 | 0.00 | 46.11 | 46.11 | 42.6 | 17457 |
| 1722029100 | 42.99 | 1.2 | 2.86 | 42.43 | 42.99 | 39.97 | 16576 |
| 1721942400 | 41.794 | 1.7 | 4.23 | 41.762 | 41.794 | 39.278 | 594 |
| 1721856480 | 40.098 | -0.99 | -2.41 | 40.13 | 42.62 | 40.098 | 81290 |
| 1721770140 | 41.09 | 0.25 | 0.60 | 43.61 | 43.61 | 41.09 | 613 |
| 1721683740 | 40.844 | -0.2 | -0.48 | 43.588 | 43.592 | 40.844 | 628 |
| 1721424180 | 41.04 | -0.42 | -1.02 | 41.062 | 43.778 | 41.04 | 543 |
| 1721337960 | 41.462 | -1.42 | -3.30 | 44.484 | 44.484 | 41.462 | 1257 |
| 1721251320 | 42.878 | 1.18 | 2.83 | 42.863821 | 43.532 | 41.59 | 1763 |
| 1721164920 | 41.698 | 0.33 | 0.79 | 41.34 | 42.667523 | 41.34 | 687 |
| 1721078940 | 41.37 | 0.16 | 0.39 | 43.452 | 43.452 | 40.314 | 1069 |
| 1720819200 | 41.21 | -0.58 | -1.38 | 42.204 | 42.466 | 40.17 | 1343 |
| 1720733280 | 41.786 | 0.05 | 0.12 | 42.264 | 42.264 | 39.97 | 1070 |
| 1720646880 | 41.734 | 1.25 | 3.10 | 41.058 | 42.692 | 40.838 | 1062 |
| 1720560540 | 40.48 | 0.93 | 2.34 | 39.586 | 41.628 | 39.586 | 921 |
| 1720473600 | 39.554 | 0.01 | 0.02 | 41.578 | 41.586 | 38.812 | 3935 |
| 1720214640 | 39.546 | -1.02 | -2.52 | 39.14 | 41.006 | 39.132 | 420 |
| 1720041000 | 40.568 | 2.19 | 5.72 | 40.452 | 40.568 | 38.928 | 842 |
| 1719955740 | 38.374 | 0.27 | 0.71 | 37.512 | 39.67 | 37.512 | 1980 |
| 1719868980 | 38.102 | -0.69 | -1.77 | 40.148 | 41.1 | 37.348 | 3009 |
| 1719610020 | 38.79 | -1.34 | -3.33 | 40.164 | 40.214 | 37.618 | 1618 |
| 1719523200 | 40.128 | 0.16 | 0.41 | 37.41 | 40.156 | 36.41 | 1862 |
| 1719437040 | 39.966 | 1.59 | 4.15 | 37.276 | 40.126 | 37.254 | 491 |
| 1719350880 | 38.375 | 1.2 | 3.21 | 36.976 | 38.894 | 36.976 | 2355 |
| 1719264540 | 37.18 | -1.45 | -3.75 | 36.31 | 39.206 | 36.31 | 970 |
| 1719005220 | 38.63 | -0.84 | -2.13 | 36.9 | 39.57 | 36.9 | 736 |
| 1718918640 | 39.47 | 0.85 | 2.21 | 37.57 | 40.488 | 37.57 | 1336 |
| 1718746140 | 38.615 | 0.39 | 1.02 | 37.11 | 39.128 | 37.11 | 932 |
| 1718659680 | 38.224 | -0.3 | -0.78 | 39.324 | 39.324 | 37.118 | 1449 |
| 1718400300 | 38.524 | -1.63 | -4.05 | 37.932 | 39.526 | 37.932 | 1622 |
| 1718314140 | 40.15 | 0.51 | 1.29 | 38.67 | 41.098 | 38.662 | 537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
