PINK:DSEEY
DAIWA SECURITIES ADR Stock Price (Quote)
$7.56
+0.190 (+2.58%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DSEEY stock ended at $7.56. This is 2.58% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.18% from a day low at $7.40 to a day high of $7.56. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $7.40 | $7.56 | $7.40 | $7.56 | 1 355 |
| May 03, 2024 | $7.33 | $7.37 | $7.30 | $7.37 | 9 442 |
| May 02, 2024 | $7.44 | $7.44 | $7.19 | $7.20 | 1 102 |
| May 01, 2024 | $7.30 | $7.34 | $7.11 | $7.34 | 4 015 |
| Apr 30, 2024 | $7.38 | $7.38 | $7.22 | $7.22 | 611 |
| Apr 29, 2024 | $7.30 | $7.38 | $7.23 | $7.38 | 4 245 |
| Apr 26, 2024 | $7.22 | $7.26 | $7.06 | $7.22 | 15 479 |
| Apr 25, 2024 | $7.40 | $7.43 | $7.31 | $7.31 | 121 024 |
| Apr 24, 2024 | $7.18 | $7.39 | $7.18 | $7.29 | 13 530 |
| Apr 23, 2024 | $7.05 | $7.05 | $7.05 | $7.05 | 282 |
| Apr 22, 2024 | $7.17 | $7.39 | $7.17 | $7.26 | 3 909 |
| Apr 19, 2024 | $7.10 | $7.10 | $7.03 | $7.03 | 2 874 |
| Apr 18, 2024 | $6.81 | $7.11 | $6.81 | $7.08 | 1 385 |
| Apr 17, 2024 | $6.74 | $6.74 | $6.74 | $6.74 | 890 |
| Apr 16, 2024 | $7.10 | $7.10 | $7.10 | $7.10 | 330 |
| Apr 15, 2024 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| Apr 12, 2024 | $7.36 | $7.36 | $7.36 | $7.36 | 195 |
| Apr 11, 2024 | $7.66 | $7.66 | $7.29 | $7.49 | 4 187 |
| Apr 10, 2024 | $7.30 | $7.48 | $7.30 | $7.35 | 895 |
| Apr 09, 2024 | $7.47 | $7.47 | $7.47 | $7.47 | 2 259 |
| Apr 08, 2024 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| Apr 05, 2024 | $7.40 | $7.40 | $7.40 | $7.40 | 245 |
| Apr 04, 2024 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| Apr 03, 2024 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| Apr 02, 2024 | $7.39 | $7.54 | $7.39 | $7.54 | 660 |
