PINK:DKILY
DAIKIN INDS LTD ADR Stock Price (Quote)
$16.08
+0.0500 (+0.312%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.35 | $16.32 | Thursday, 16th May 2024 DKILY stock ended at $16.08. This is 0.312% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.75% from a day low at $16.04 to a day high of $16.32. |
90 days | $12.35 | $16.32 | |
52 weeks | $12.35 | $21.66 |
Date | Open | High | Low | Close | Volume |
Mar 06, 2024 | $14.17 | $14.34 | $14.00 | $14.19 | 262 974 |
Mar 05, 2024 | $13.96 | $14.12 | $13.94 | $13.98 | 554 563 |
Mar 04, 2024 | $14.50 | $14.65 | $14.26 | $14.35 | 480 745 |
Mar 01, 2024 | $14.05 | $14.32 | $14.05 | $14.22 | 215 627 |
Feb 29, 2024 | $14.33 | $14.33 | $13.96 | $14.02 | 454 615 |
Feb 28, 2024 | $14.07 | $14.44 | $13.81 | $14.12 | 155 116 |
Feb 27, 2024 | $14.00 | $14.37 | $13.77 | $14.13 | 223 326 |
Feb 26, 2024 | $14.02 | $14.37 | $14.01 | $14.17 | 863 655 |
Feb 23, 2024 | $14.17 | $14.24 | $14.15 | $14.20 | 207 265 |
Feb 22, 2024 | $14.02 | $14.36 | $14.00 | $14.17 | 513 429 |
Feb 21, 2024 | $14.29 | $14.29 | $13.74 | $14.08 | 500 802 |
Feb 20, 2024 | $13.88 | $14.44 | $13.86 | $14.22 | 506 220 |
Feb 16, 2024 | $14.50 | $14.50 | $14.15 | $14.31 | 215 340 |
Feb 15, 2024 | $14.48 | $14.50 | $14.16 | $14.48 | 2 406 243 |
Feb 14, 2024 | $14.18 | $14.18 | $13.74 | $14.12 | 1 308 387 |
Feb 13, 2024 | $14.43 | $14.43 | $13.90 | $14.05 | 1 193 607 |
Feb 12, 2024 | $14.25 | $14.69 | $14.16 | $14.45 | 174 737 |
Feb 09, 2024 | $14.50 | $14.55 | $14.27 | $14.36 | 246 923 |
Feb 08, 2024 | $14.11 | $14.35 | $14.03 | $14.08 | 415 978 |
Feb 07, 2024 | $14.50 | $14.50 | $14.25 | $14.33 | 199 368 |
Feb 06, 2024 | $14.85 | $15.05 | $14.77 | $14.90 | 240 867 |
Feb 05, 2024 | $16.10 | $16.31 | $15.82 | $15.91 | 303 829 |
Feb 02, 2024 | $15.74 | $15.94 | $15.54 | $15.91 | 188 132 |
Feb 01, 2024 | $15.87 | $16.03 | $15.72 | $15.98 | 1 537 622 |
Jan 31, 2024 | $15.91 | $16.36 | $15.68 | $15.93 | 1 853 492 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DKILY stock historical prices to predict future price movements?
Trend Analysis: Examine the DKILY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DKILY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.