Dark

DSECF
DAIWA SECS GRP INC ORD
stock OTC

Inactive

Jan 4, 2021

4.46USD-3.043%(-0.14)217

Pre-market

0.00USD-100.000%(-4.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-04	4.4600	4.4600	4.4600	4.4600	-3.043%	217	0.000%
2020-11-27	4.6000	4.6000	4.6000	4.6000	+3.604%	217	-3.043%
2020-06-02	4.4400	4.4400	4.4400	4.4400	-9.202%	100	+0.450%
2020-02-21	4.8900	4.8900	4.8900	4.8900	-9.612%	100	-8.793%
2020-02-11	5.4100	5.4100	5.4100	5.4100	+14.862%	100	-17.560%
2019-11-12	4.7100	4.7100	4.7100	4.7100	+4.667%	150	-5.308%
2019-07-03	4.4900	4.5000	4.4700	4.5000	+1.580%	100,000	-0.889%
2019-06-24	4.4500	4.4600	4.4300	4.4300	+3.991%	206,000	+0.677%
2019-06-17	4.2900	4.2900	4.2600	4.2600	-1.843%	7,200	+4.695%
2019-05-21	4.3200	4.3400	4.3200	4.3400	-0.230%	94,000	+2.765%
2019-05-15	4.3700	4.3700	4.3500	4.3500	-1.361%	80,000	+2.529%
2019-05-09	4.4200	4.4200	4.4100	4.4100	-14.202%	16,000	+1.134%
2019-03-21	5.1400	5.1400	5.1400	5.1400	-1.721%	2,180	-13.230%
2019-01-11	5.2300	5.2300	5.2300	5.2300	-4.037%	666	-14.723%
2018-12-18	5.4500	5.4500	5.4000	5.4500	-0.909%	84,000	-18.165%
2018-11-20	5.5000	5.5000	5.5000	5.5000	-9.688%	100	-18.909%
2018-10-18	6.0400	6.0900	6.0400	6.0900	+3.748%	36,000	-26.765%
2018-08-30	5.8700	5.8700	5.8700	5.8700	+1.910%	777	-24.020%
2018-08-29	5.7600	5.7600	5.7600	5.7600	+1.053%	100	-22.569%
2018-08-10	5.7000	5.7000	5.7000	5.7000	-0.697%	666	-21.754%
2018-07-17	5.7400	5.7400	5.7400	5.7400	+6.890%	1,006	-22.300%
2018-07-03	5.3700	5.3700	5.3700	5.3700	-19.970%	666	-16.946%
2018-02-15	6.7100	6.7100	6.7100	6.7100	+6.339%	15,000	-33.532%
2017-12-26	6.3100	6.3100	6.3100	6.3100	+0.318%	100	-29.319%
2017-11-14	6.2900	6.2900	6.2900	6.2900	+4.485%	11,000	-29.094%
2017-07-17	6.0200	6.0200	6.0200	6.0200	+4.152%	2,000	-25.914%
2017-07-12	5.7800	5.7800	5.7800	5.7800	-0.345%	1,000	-22.837%
2017-06-30	5.8000	5.8000	5.8000	5.8000	-3.494%	3,325	-23.103%
2017-05-26	6.0100	6.0100	6.0100	6.0100	-1.314%	1,560	-25.790%
2017-02-13	6.0900	6.0900	6.0900	6.0900	-0.814%	3,065	-26.765%
2017-02-09	6.1400	6.1400	6.1400	6.1400	+1.824%	376	-27.362%
2017-01-25	6.0300	6.0300	6.0300	6.0300	-4.739%	435	-26.036%
2017-01-10	6.3300	6.3300	6.3300	6.3300	+4.975%	12,000	-29.542%
2016-11-11	6.0300	6.0300	6.0300	6.0300	+3.966%	2,375	-26.036%
2016-09-22	5.8000	5.8000	5.8000	5.8000	+7.209%	445	-23.103%
2016-08-02	5.4600	5.4600	5.4100	5.4100	-3.220%	56,000	-17.560%
2016-07-13	5.5900	5.5900	5.5900	5.5900	+7.707%	356	-20.215%
2016-06-29	5.1900	5.1900	5.1900	5.1900	-4.596%	1,055	-14.066%
2016-06-15	5.4100	5.4400	5.4100	5.4400	-4.056%	36,000	-18.015%
2016-06-08	5.7000	5.7000	5.6700	5.6700	+1.431%	67,410	-21.340%
2016-05-11	5.5900	5.5900	5.5900	5.5900	-2.613%	428	-20.215%
2016-05-06	5.7400	5.7400	5.7400	5.7400	-0.520%	10,000	-22.300%
2016-04-07	5.7700	5.7700	5.7700	5.7700	-7.974%	7,950	-22.704%
2016-03-14	6.2700	6.2700	6.2700	6.2700	+0.642%	114	-28.868%
2016-02-04	6.2300	6.2300	6.2300	6.2300	+1.301%	25,366	-28.411%
2016-01-29	6.1500	6.1500	6.1500	6.1500	0.000%	900	-27.480%
2016-01-28	6.0000	6.1500	6.0000	6.1500	+8.466%	600	-27.480%
2016-01-12	5.6700	5.6700	5.6700	5.6700	-3.077%	1,000	-21.340%
2016-01-07	5.8500	5.8500	5.8500	5.8500	-6.400%	295	-23.761%
2015-12-16	6.2500	6.2500	6.2500	6.2500	-1.420%	19,700	-28.640%
2015-12-08	6.1400	6.3400	6.1400	6.3400	-4.948%	710	-29.653%
2015-09-10	6.6700	6.6700	6.6700	6.6700	-13.151%	43,800	-33.133%
2015-06-08	7.6800	7.6800	7.6800	7.6800	-4.833%	8,000	-41.927%
2015-03-20	8.0400	8.0700	8.0400	8.0700	-2.536%	824,440	-44.734%
2015-03-18	8.2700	8.3600	8.2700	8.2800	+16.784%	4,345	-46.135%
2015-02-09	7.0900	7.0900	7.0900	7.0900	-4.189%	418	-37.094%
2015-01-27	7.4000	7.4000	7.4000	7.4000	-2.375%	2,000	-39.730%
2015-01-13	7.5800	7.5800	7.5800	7.5800	-5.250%	41,620	-41.161%
2014-12-24	8.0000	8.0000	8.0000	8.0000	+1.010%	600	-44.250%
2014-12-12	7.9200	7.9200	7.9200	7.9200	-2.703%	17,000	-43.687%
2014-11-17	8.1400	8.1400	8.1400	8.1400	-3.555%	7,020	-45.209%
2014-11-05	8.4400	8.4400	8.4400	8.4400	+5.764%	200	-47.156%
2014-11-03	7.9800	7.9800	7.9800	7.9800	+3.636%	100	-44.110%
2014-10-31	7.7000	7.7000	7.7000	7.7000	+8.451%	1,150	-42.078%
2014-10-24	7.1000	7.1000	7.1000	7.1000	0.000%	1,900	-37.183%
2014-10-20	7.1000	7.1000	7.1000	7.1000	-7.190%	2,546	-37.183%
2014-10-02	7.6500	7.6500	7.6500	7.6500	-7.385%	18,000	-41.699%
2014-08-21	8.2700	8.2700	8.2600	8.2600	-0.242%	747,848	-46.005%
2014-08-14	8.2400	8.2800	8.2400	8.2800	+1.222%	20,000	-46.135%
2014-08-11	8.1500	8.1800	8.1500	8.1800	-2.735%	72,800	-45.477%
2014-07-14	8.4000	8.4100	8.4000	8.4100	-2.887%	146,000	-46.968%
2014-06-19	8.6400	8.6600	8.6400	8.6600	+4.087%	26,000	-48.499%
2014-06-17	8.3200	8.3200	8.3200	8.3200	-0.952%	194,000	-46.394%
2014-06-04	8.4000	8.4000	8.4000	8.4000	+8.527%	50,000	-46.905%
2014-05-23	7.7400	7.7400	7.7400	7.7400	+5.163%	1,000	-42.377%
2014-05-07	7.3600	7.3600	7.3600	7.3600	-4.910%	545	-39.402%
2014-05-02	7.7400	7.7400	7.7400	7.7400	-0.258%	150	-42.377%
2014-04-23	7.7600	7.7600	7.7600	7.7600	+1.438%	300	-42.526%
2014-04-15	7.6500	7.6500	7.6500	7.6500	-3.774%	732	-41.699%
2014-04-09	7.9500	7.9500	7.9500	7.9500	-4.447%	483	-43.899%
2014-04-08	8.4000	8.4000	8.3200	8.3200	-5.882%	21,193	-46.394%
2014-04-02	8.8300	8.8400	8.8300	8.8400	-1.339%	38,000	-49.548%
2014-03-05	8.9600	8.9600	8.9600	8.9600	+5.412%	200	-50.223%
2014-03-03	8.5000	8.5000	8.5000	8.5000	-6.284%	1,464	-47.529%
2014-02-27	9.0700	9.0700	9.0700	9.0700	-2.368%	61,000	-50.827%
2014-02-07	9.3300	9.3300	9.2900	9.2900	-3.229%	14,000	-51.991%
2014-01-31	9.4700	9.6000	9.4700	9.6000	-0.312%	74,095	-53.542%
2014-01-24	9.6300	9.6300	9.6300	9.6300	-2.234%	2,674	-53.686%
2014-01-07	9.9100	9.9500	9.8500	9.8500	+10.674%	35,000	-54.721%
2013-10-21	8.9000	8.9000	8.9000	8.9000	-0.559%	20,294	-49.888%
2013-10-18	8.9400	8.9500	8.9400	8.9500	-0.334%	94,000	-50.168%
2013-10-16	8.9500	8.9800	8.9400	8.9800	+2.746%	100,000	-50.334%
2013-10-09	8.7700	8.7700	8.7300	8.7400	-1.577%	342,060	-48.970%
2013-10-04	8.8800	8.8800	8.8800	8.8800	-2.845%	111	-49.775%
2013-09-17	9.1400	9.1400	9.1400	9.1400	0.000%	1,095	-51.204%
2013-09-11	9.1400	9.1400	9.1400	9.1400	-2.559%	3,000	-51.204%
2013-09-10	9.2500	9.3800	9.2500	9.3800	+11.800%	1,231	-52.452%
2013-08-12	8.3600	8.3900	8.3600	8.3900	-6.778%	20,000	-46.841%
2013-06-11	9.0000	9.0000	9.0000	9.0000	+17.647%	5,000	-50.444%
2013-06-06	7.6500	7.6500	7.6500	7.6500	+2.000%	2,000	-41.699%
2013-06-05	7.5000	7.5000	7.5000	7.5000	-11.243%	827	-40.533%
2013-05-29	8.4500	8.4500	8.4500	8.4500	-0.588%	1,000	-47.219%
2013-05-23	8.4400	8.5000	8.4400	8.5000	-11.734%	2,000	-47.529%
2013-05-22	9.6300	9.6300	9.6300	9.6300	-0.619%	750	-53.686%
2013-05-21	9.6900	9.6900	9.6900	9.6900	+10.870%	1,500	-53.973%
2013-05-07	8.9100	8.9100	8.7400	8.7400	-3.104%	43,750	-48.970%
2013-05-06	8.8800	9.0200	8.8800	9.0200	+5.251%	105,188	-50.554%
2013-05-02	8.5700	8.5700	8.5700	8.5700	+1.181%	407	-47.958%
2013-04-29	8.5400	8.5400	8.4700	8.4700	-1.051%	600	-47.344%
2013-04-25	8.5600	8.5600	8.5600	8.5600	+5.031%	34,000	-47.897%
2013-04-16	8.1500	8.1500	8.1500	8.1500	+17.266%	1,438	-45.276%
2013-03-28	6.9500	6.9500	6.9500	6.9500	-1.418%	800	-35.827%
2013-03-11	7.0500	7.0500	7.0500	7.0500	+15.764%	800	-36.738%
2013-02-26	6.1000	6.1000	6.0900	6.0900	+3.220%	30,000	-26.765%
2013-02-21	5.9000	5.9000	5.9000	5.9000	-1.667%	1,500	-24.407%
2013-02-20	6.0000	6.0000	6.0000	6.0000	+10.092%	1,834	-25.667%
2013-01-14	5.4500	5.4500	5.4500	5.4500	+20.044%	180	-18.165%
2012-12-07	4.5400	4.5400	4.5400	4.5400	+0.221%	1,000	-1.762%
2012-11-27	4.5300	4.5300	4.5300	4.5300	+16.753%	4,000	-1.545%
2012-11-13	3.8800	3.8800	3.8800	3.8800	-0.767%	1,279	+14.948%
2012-10-18	3.8800	3.9100	3.8800	3.9100	+7.713%	18,000	+14.066%
2012-09-26	3.6300	3.6300	3.6300	3.6300	-4.474%	1,000	+22.865%
2012-08-23	3.8000	3.8000	3.8000	3.8000	+6.443%	2,000	+17.368%
2012-08-08	3.5700	3.5700	3.5700	3.5700	+6.886%	1,500	+24.930%
2012-07-11	3.3400	3.3400	3.3400	3.3400	-15.443%	100	+33.533%
2012-02-16	3.9500	3.9500	3.9500	3.9500	+8.219%	1,700	+12.911%
2012-02-02	3.6500	3.6500	3.6500	3.6500	+1.955%	1,300	+22.192%
2012-01-31	3.5800	3.5800	3.5800	3.5800	+0.280%	1,300	+24.581%
2012-01-30	3.5200	3.5700	3.5200	3.5700	+14.058%	2,400	+24.930%
2011-12-21	3.1300	3.1300	3.1300	3.1300	-3.096%	8,000	+42.492%
2011-11-16	3.2300	3.2300	3.2300	3.2300	-13.405%	1,000	+38.080%
2011-10-28	3.7300	3.7300	3.7300	3.7300	+2.192%	1,945	+19.571%
2011-09-26	3.6500	3.6500	3.6500	3.6500	-1.882%	945	+22.192%
2011-09-23	3.7200	3.7200	3.7200	3.7200	-5.823%	580	+19.892%
2011-08-26	3.9500	3.9500	3.9500	3.9500	-0.754%	2,600	+12.911%
2011-08-11	3.9800	3.9800	3.9800	3.9800	-9.132%	1,800	+12.060%
2011-07-15	4.3800	4.3800	4.3800	4.3800	+6.053%	570	+1.826%
2011-05-27	4.1500	4.1500	4.1300	4.1300	-5.275%	2,070	+7.990%
2011-04-20	4.3600	4.3600	4.3600	4.3600	0.000%	250	+2.294%
2011-04-18	4.3600	4.3600	4.3600	4.3600	-16.952%	500	+2.294%
2011-02-07	5.2500	5.2500	5.2500	5.2500	+1.351%	1,500	-15.048%
2011-01-25	5.1500	5.1800	5.1500	5.1800	+7.917%	42,000	-13.900%
2010-12-07	4.8000	4.8000	4.8000	4.8000	+3.448%	1,500	-7.083%
2010-11-15	4.6400	4.6400	4.6400	4.6400	+8.411%	1,700	-3.879%
2010-11-08	4.2800	4.2800	4.2800	4.2800	-0.465%	250	+4.206%
2010-11-05	4.3000	4.3000	4.3000	4.3000	-0.232%	3,325	+3.721%
2010-10-11	4.2600	4.3100	4.2600	4.3100	+1.651%	102,000	+3.480%
2010-10-08	4.2100	4.2400	4.2100	4.2400	-0.935%	60,000	+5.189%
2010-07-20	4.2800	4.2800	4.2800	4.2800	-3.820%	50,000	+4.206%
2010-06-25	4.4500	4.4500	4.4500	4.4500	-14.258%	7,000	+0.225%
2010-03-16	5.1900	5.1900	5.1900	5.1900	+1.367%	3,516	-14.066%
2009-11-25	5.1200	5.1200	5.1200	5.1200	-2.662%	35,000	-12.891%
2009-11-02	5.2600	5.2600	5.2600	5.2600	+1.741%	17,000	-15.209%
2009-09-30	5.1700	5.1700	5.1700	5.1700	-14.545%	5,000	-13.733%
2009-08-31	6.0500	6.0500	6.0500	6.0500	-1.144%	1,000	-26.281%
2009-05-15	6.1200	6.1200	6.1200	6.1200	+4.259%	68,000	-27.124%
2009-05-14	5.8700	5.8700	5.8700	5.8700	+12.023%	2,000	-24.020%
2009-04-16	5.2400	5.2400	5.2400	5.2400	+24.466%	1,000	-14.885%
2009-03-17	4.2100	4.2100	4.2100	4.2100	+27.576%	128,000	+5.938%
2009-03-05	3.3000	3.3000	3.3000	3.3000	-8.333%	100	+35.152%
2009-02-25	3.6000	3.6500	3.6000	3.6000	-2.703%	293,000	+23.889%
2009-02-24	3.7000	3.7800	3.7000	3.7000	-6.091%	217,000	+20.541%
2009-02-23	3.9400	3.9400	3.8800	3.9400	-20.081%	123,000	+13.198%
2009-02-05	4.9300	4.9300	4.9300	4.9300	-1.202%	406,000	-9.533%
2009-02-04	4.9900	4.9900	4.9900	4.9900	-9.273%	201,000	-10.621%
2009-01-22	5.5000	5.5000	5.5000	5.5000	+10.000%	108	-18.909%
2009-01-21	5.0000	5.0000	5.0000	5.0000	0.000%	108	-10.800%

.dark-mode .KgJyXW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KgJyXW{ color: #333333; background-color: white; border: 2px solid #333333; }DSECFDAIWA SECS GRP INC ORDstock OTC

DSECF
DAIWA SECS GRP INC ORD
stock OTC