Dark

DSFGY
DAH SING FIN GRP S/ADR
stock OTC

Inactive

Apr 7, 2025

9.15USD-14.085%(-1.50)1,294

Pre-market

0.00USD-100.000%(-10.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-07	9.1500	9.1500	9.1500	9.1500	-14.085%	1,294	0.000%
2025-04-02	10.6500	10.6500	10.6500	10.6500	-7.391%	300	-14.085%
2025-03-31	11.5000	11.5000	11.5000	11.5000	+2.086%	200	-20.435%
2025-02-19	11.2500	11.9000	10.9250	11.2650	+0.580%	401	-18.775%
2025-02-18	10.8750	11.4000	10.8750	11.2000	+1.818%	3,109	-18.304%
2025-01-27	11.0000	11.0000	11.0000	11.0000	+5.769%	1,230	-16.818%
2024-12-24	10.4000	10.4000	10.4000	10.4000	+3.735%	901	-12.019%
2024-12-23	10.0255	10.0255	10.0255	10.0255	-1.807%	130	-8.733%
2024-12-13	10.2100	10.2100	10.2100	10.2100	+3.655%	500	-10.382%
2024-12-10	9.8500	9.8500	9.8500	9.8500	+0.819%	4,622	-7.107%
2024-12-03	9.7700	9.7700	9.7700	9.7700	+2.090%	1,100	-6.346%
2024-12-02	9.5700	9.5700	9.5700	9.5700	+0.578%	600	-4.389%
2024-11-18	9.1000	9.5150	9.1000	9.5150	-4.131%	590	-3.836%
2024-11-08	9.9350	9.9350	9.9250	9.9250	-1.733%	500	-7.809%
2024-11-07	10.0500	10.1000	10.0500	10.1000	-0.049%	500	-9.406%
2024-10-25	10.1000	10.1050	10.0655	10.1050	+0.397%	301	-9.451%
2024-10-24	9.8935	10.0935	9.8935	10.0650	-0.642%	1,900	-9.091%
2024-10-22	10.2500	10.2500	10.1300	10.1300	+2.323%	701	-9.674%
2024-10-21	9.7500	9.9000	9.6780	9.9000	-1.786%	4,103	-7.576%
2024-10-18	9.6000	10.0800	9.6000	10.0800	+6.105%	290	-9.226%
2024-10-16	9.5000	9.5000	9.5000	9.5000	-1.042%	441	-3.684%
2024-10-04	9.9050	9.9965	9.6000	9.6000	+1.453%	1,102	-4.687%
2024-10-03	9.3950	9.4725	9.2755	9.4625	-1.739%	3,801	-3.303%
2024-10-02	9.6300	9.6300	9.6300	9.6300	+5.361%	287	-4.984%
2024-09-24	9.1600	9.1600	9.1400	9.1400	+4.817%	402	+0.109%
2024-09-18	8.7200	8.7200	8.7200	8.7200	-0.683%	1,189	+4.931%
2024-09-11	8.7000	8.7800	8.7000	8.7800	-0.791%	942	+4.214%
2024-09-04	8.8500	8.8500	8.8500	8.8500	+10.280%	367	+3.390%
2024-08-29	7.5900	8.0250	7.5900	8.0250	+1.198%	311	+14.019%
2024-07-08	7.9300	7.9300	7.9300	7.9300	-5.030%	202	+15.385%
2024-07-02	8.3500	8.3500	8.3500	8.3500	+1.335%	400	+9.581%
2024-06-26	8.2400	8.2400	8.2400	8.2400	-0.723%	313	+11.044%
2024-06-25	8.3000	8.3000	8.3000	8.3000	+1.840%	400	+10.241%
2024-06-13	8.1500	8.1500	8.1500	8.1500	+1.748%	550	+12.270%
2024-06-07	8.1200	8.1200	8.0100	8.0100	+0.882%	363	+14.232%
2024-06-06	7.9400	7.9400	7.9400	7.9400	-10.787%	103	+15.239%
2024-06-05	8.9000	8.9000	8.9000	8.9000	-0.112%	450	+2.809%
2024-06-04	8.9100	8.9100	8.9100	8.9100	-1.547%	1,115	+2.694%
2024-05-22	9.0500	9.0500	9.0500	9.0500	+3.075%	300	+1.105%
2024-05-21	8.7800	8.7800	8.7800	8.7800	-0.227%	498	+4.214%
2024-05-16	8.8000	8.8000	8.8000	8.8000	+3.020%	400	+3.977%
2024-05-02	8.6400	8.6680	8.5420	8.5420	+2.177%	400	+7.118%
2024-05-01	8.3200	8.3600	8.3030	8.3600	+0.420%	2,608	+9.450%
2024-04-30	8.3100	8.3453	8.3100	8.3250	+9.539%	2,505	+9.910%
2024-04-17	7.6100	7.6100	7.6000	7.6000	+0.264%	859	+20.395%
2024-04-09	7.6000	7.6000	7.5800	7.5800	+1.337%	400	+20.712%
2024-04-08	7.4800	7.4800	7.4800	7.4800	+0.080%	702	+22.326%
2024-04-04	7.4600	7.4820	7.3200	7.4740	+2.877%	3,601	+22.424%
2024-04-03	7.2280	7.2796	7.2280	7.2650	+6.838%	3,600	+25.946%
2024-04-01	6.9400	6.9640	6.8000	6.8000	+0.592%	5,402	+34.559%
2024-03-28	6.6880	6.7600	6.6880	6.7600	+9.919%	6,001	+35.355%
2024-03-06	6.1500	6.1500	6.1500	6.1500	-2.070%	788	+48.780%
2024-02-22	6.2600	6.2800	6.2500	6.2800	+10.175%	1,931	+45.701%
2024-02-15	5.7000	5.7000	5.7000	5.7000	-7.166%	500	+60.526%
2024-02-13	6.1100	6.1400	5.9300	6.1400	+1.488%	3,301	+49.023%
2024-02-12	6.0050	6.0500	5.9400	6.0500	+3.596%	3,657	+51.240%
2024-02-06	5.9200	5.9200	5.8400	5.8400	-1.849%	866	+56.678%
2024-02-05	5.8900	5.9500	5.8675	5.9500	+0.507%	3,094	+53.782%
2024-02-02	5.9000	5.9200	5.9000	5.9200	+0.339%	1,428	+54.561%
2024-02-01	5.9383	5.9450	5.9000	5.9000	-0.169%	69,632	+55.085%
2024-01-31	5.9300	6.0800	5.9100	5.9100	-2.475%	110,486	+54.822%
2024-01-30	6.0400	6.0600	6.0400	6.0600	-4.265%	508	+50.990%
2024-01-29	6.1450	6.3300	6.1450	6.3300	+4.975%	993	+44.550%
2024-01-25	6.0500	6.0500	6.0300	6.0300	+0.921%	1,201	+51.741%
2024-01-23	5.9600	5.9750	5.9600	5.9750	+2.137%	422	+53.138%
2024-01-22	5.8400	5.8500	5.8400	5.8500	-1.846%	1,555	+56.410%
2024-01-19	5.9400	5.9600	5.9400	5.9600	+0.252%	908	+53.523%
2024-01-18	5.9800	5.9800	5.9450	5.9450	+2.324%	292	+53.911%
2024-01-17	5.8900	5.8900	5.8100	5.8100	-2.843%	1,076	+57.487%
2024-01-16	5.9800	5.9800	5.9800	5.9800	+0.589%	657	+53.010%
2024-01-12	5.9450	5.9800	5.9450	5.9450	+0.934%	1,113	+53.911%
2024-01-11	5.8900	5.9755	5.8900	5.8900	-1.997%	5,638	+55.348%
2024-01-08	5.7500	6.0100	5.7500	6.0100	0.000%	5,706	+52.246%
2024-01-02	6.0100	6.0100	6.0100	6.0100	-0.988%	665	+52.246%
2023-12-29	6.0500	6.0800	6.0100	6.0700	+0.663%	4,672	+50.741%
2023-12-28	6.0000	6.0500	6.0000	6.0300	+3.608%	9,080	+51.741%
2023-12-27	5.8200	5.8200	5.8200	5.8200	-2.676%	596	+57.216%
2023-12-26	6.0360	6.0360	5.7900	5.9800	+3.819%	3,548	+53.010%
2023-12-22	5.7400	5.7600	5.7400	5.7600	-3.030%	3,784	+58.854%
2023-12-21	5.9750	5.9750	5.9400	5.9400	+4.947%	1,892	+54.040%
2023-12-20	5.6600	5.6600	5.6600	5.6600	-4.068%	409	+61.661%
2023-12-19	5.9000	5.9000	5.9000	5.9000	+4.796%	451	+55.085%
2023-12-18	5.6300	5.6300	5.6300	5.6300	-6.478%	200	+62.522%
2023-12-15	6.0200	6.0200	6.0200	6.0200	+3.436%	1,167	+51.993%
2023-12-14	5.9300	5.9300	5.8200	5.8200	+4.865%	1,068	+57.216%
2023-12-13	5.5500	5.5500	5.5500	5.5500	-5.451%	1,304	+64.865%
2023-12-12	5.8550	5.8700	5.8550	5.8700	-0.170%	1,332	+55.877%
2023-12-11	5.8800	5.8800	5.8800	5.8800	-2.000%	6,298	+55.612%
2023-12-08	6.1200	6.1200	5.8900	6.0000	+1.087%	3,734	+52.500%
2023-12-07	5.9355	5.9355	5.9355	5.9355	-4.727%	122	+54.157%
2023-12-06	6.1500	6.2300	6.1500	6.2300	+2.551%	324	+46.870%
2023-12-05	5.8725	6.0750	5.8725	6.0750	+0.894%	448	+50.617%
2023-12-01	6.0388	6.0388	6.0212	6.0212	-4.425%	598	+51.963%
2023-11-29	6.3000	6.3000	6.3000	6.3000	-2.326%	243	+45.238%
2023-11-27	6.3460	6.4500	6.3460	6.4500	+3.200%	1,265	+41.860%
2023-11-22	6.2500	6.2500	6.2500	6.2500	-0.794%	477	+46.400%
2023-11-21	6.2500	6.3000	6.2500	6.3000	-2.098%	584	+45.238%
2023-11-20	6.4500	6.4500	6.4350	6.4350	+0.468%	698	+42.191%
2023-11-17	6.4000	6.4050	6.1000	6.4050	-0.078%	847	+42.857%
2023-11-16	6.4100	6.4100	6.4100	6.4100	-2.584%	1,391	+42.746%
2023-11-15	6.6400	6.6400	6.5800	6.5800	+0.612%	600	+39.058%
2023-11-14	6.6400	6.6400	6.5400	6.5400	+1.082%	1,854	+39.908%
2023-11-13	6.1500	6.4700	6.1500	6.4700	-0.614%	1,396	+41.422%
2023-11-10	6.5100	6.5100	6.5100	6.5100	-0.153%	224	+40.553%
2023-11-09	6.5750	6.6300	6.5200	6.5200	-1.585%	1,128	+40.337%
2023-11-08	6.7050	6.7050	6.6250	6.6250	-0.898%	2,308	+38.113%
2023-11-07	6.6050	6.6850	6.6050	6.6850	-0.816%	2,536	+36.874%
2023-11-02	6.8200	6.8200	6.7400	6.7400	+1.583%	1,540	+35.757%
2023-10-30	6.7250	6.7250	6.6350	6.6350	+0.530%	918	+37.905%
2023-10-26	6.5650	6.6000	6.3900	6.6000	-2.077%	5,209	+38.636%
2023-10-24	6.7410	6.7410	6.7400	6.7400	+1.277%	637	+35.757%
2023-10-23	6.7800	6.7800	6.6550	6.6550	-3.551%	933	+37.491%
2023-10-19	6.8150	6.9000	6.7300	6.9000	+1.099%	1,327	+32.609%
2023-10-18	6.8250	6.8250	6.8250	6.8250	-0.073%	1,040	+34.066%
2023-10-16	6.8090	6.8300	6.7700	6.8300	-0.219%	4,810	+33.968%
2023-10-12	6.7100	6.8450	6.7100	6.8450	-2.770%	374	+33.674%
2023-10-11	7.0400	7.0400	7.0400	7.0400	+10.431%	141	+29.972%
2023-10-04	6.3750	6.3750	6.3750	6.3750	+3.659%	2,223	+43.529%
2023-10-02	6.3450	6.3450	6.1500	6.1500	-2.690%	1,038	+48.780%
2023-09-29	6.3000	6.3200	6.3000	6.3200	+2.932%	501	+44.778%
2023-09-28	6.1400	6.1400	6.1400	6.1400	-5.538%	182	+49.023%
2023-09-22	6.5000	6.5000	6.5000	6.5000	-1.366%	613	+40.769%
2023-09-21	6.3650	6.5900	6.3550	6.5900	+1.074%	958	+38.847%
2023-09-20	6.5200	6.5200	6.5200	6.5200	-0.458%	578	+40.337%
2023-09-19	6.5500	6.5500	6.5500	6.5500	+1.550%	160	+39.695%
2023-09-18	6.5900	6.5900	6.4500	6.4500	+0.264%	476	+41.860%
2023-09-15	6.4330	6.4330	6.4330	6.4330	+0.516%	4,390	+42.235%
2023-09-12	6.4000	6.4000	6.4000	6.4000	+0.235%	1,156	+42.969%
2023-09-11	6.3850	6.3850	6.3850	6.3850	-3.111%	392	+43.305%
2023-09-07	6.5500	6.5900	6.5500	6.5900	+0.765%	5,681	+38.847%
2023-09-06	6.5400	6.5400	6.5400	6.5400	-2.022%	473	+39.908%
2023-08-31	6.6750	6.6750	6.6750	6.6750	-4.779%	119	+37.079%
2023-08-30	6.8900	7.0100	6.8900	7.0100	+3.698%	329	+30.528%
2023-08-29	6.7600	6.7600	6.7600	6.7600	+0.297%	729	+35.355%
2023-08-28	6.7400	6.7400	6.7400	6.7400	+0.372%	226	+35.757%
2023-08-25	6.7150	6.7150	6.7150	6.7150	+2.519%	224	+36.262%
2023-08-23	6.5500	6.5500	6.5500	6.5500	0.000%	228	+39.695%
2023-08-22	6.7200	6.7600	6.5500	6.5500	+3.803%	579	+39.695%
2023-08-21	6.3100	6.3100	6.3100	6.3100	-7.613%	769	+45.008%
2023-08-15	6.6000	6.8300	6.6000	6.8300	-0.799%	317	+33.968%
2023-08-14	6.8850	6.8850	6.8850	6.8850	-3.096%	334	+32.898%
2023-08-09	6.8600	7.1050	6.8600	7.1050	-2.538%	7,813	+28.783%
2023-08-08	7.2500	7.2900	7.2500	7.2900	-0.406%	905	+25.514%
2023-08-02	7.1250	7.3197	7.1250	7.3197	-3.815%	948	+25.005%
2023-07-31	7.6100	7.6100	7.6100	7.6100	+7.183%	383	+20.237%
2023-07-28	7.1000	7.1000	7.1000	7.1000	-3.454%	308	+28.873%
2023-07-27	7.3200	7.3540	7.3200	7.3540	-0.622%	371	+24.422%
2023-07-25	7.1800	7.4000	7.1800	7.4000	+6.322%	286	+23.649%
2023-07-24	7.0000	7.3100	6.9600	6.9600	+1.163%	329	+31.466%
2023-07-21	7.1050	7.1050	6.8800	6.8800	-6.011%	2,729	+32.994%
2023-07-14	7.3200	7.3200	7.3200	7.3200	-2.139%	1,389	+25.000%
2023-07-13	7.4800	7.4800	7.4800	7.4800	+2.256%	138	+22.326%
2023-07-12	7.3150	7.3150	7.3150	7.3150	+0.205%	292	+25.085%
2023-07-07	7.1850	7.3000	7.1850	7.3000	-0.815%	3,438	+25.342%
2023-06-30	7.4050	7.4050	7.3600	7.3600	+4.249%	1,106	+24.321%
2023-06-29	7.0600	7.0600	7.0600	7.0600	-2.621%	185	+29.603%
2023-06-27	7.2500	7.2500	7.2500	7.2500	+0.975%	184	+26.207%
2023-06-21	7.1800	7.1800	7.1800	7.1800	-4.267%	1,933	+27.437%
2023-06-16	7.7300	7.7300	7.5000	7.5000	-1.704%	572	+22.000%
2023-06-13	7.6300	7.6300	7.6300	7.6300	+2.005%	1,689	+19.921%
2023-06-12	7.4800	7.4800	7.4800	7.4800	+0.673%	1,069	+22.326%
2023-06-09	7.4300	7.4300	7.4300	7.4300	-2.037%	503	+23.149%
2023-06-08	7.5845	7.5845	7.5845	7.5845	+1.533%	527	+20.641%
2023-05-25	7.4700	7.4700	7.4700	7.4700	-5.919%	196	+22.490%
2023-05-24	7.9400	7.9400	7.9400	7.9400	-0.376%	211	+15.239%
2023-05-22	7.9700	7.9700	7.9700	7.9700	+0.759%	149	+14.806%
2023-05-19	7.7800	7.9100	7.7800	7.9100	-4.699%	323	+15.676%
2023-05-17	7.9900	8.3000	7.9900	8.3000	+3.298%	357	+10.241%
2023-05-15	8.0350	8.0350	8.0350	8.0350	-0.557%	193	+13.877%
2023-05-10	8.0800	8.0800	8.0800	8.0800	+4.393%	175	+13.243%
2023-05-04	7.7560	7.7560	7.7400	7.7400	+2.653%	1,160	+18.217%
2023-05-03	7.5400	7.5400	7.5400	7.5400	-1.951%	186	+21.353%
2023-05-02	7.6900	7.6900	7.6900	7.6900	-2.420%	254	+18.986%
2023-05-01	7.7200	7.8900	7.6680	7.8807	+2.613%	2,045	+16.106%
2023-04-28	7.6050	7.6800	7.6050	7.6800	-1.818%	1,854	+19.141%
2023-04-19	7.8222	7.8222	7.8222	7.8222	+2.385%	147	+16.975%
2023-04-17	7.6400	7.6400	7.6400	7.6400	-1.953%	274	+19.764%
2023-04-05	7.7922	7.7922	7.7922	7.7922	+2.664%	329	+17.425%
2023-03-29	7.5900	7.5900	7.5900	7.5900	+3.689%	281	+20.553%
2023-03-27	7.3800	7.3800	7.3200	7.3200	-1.613%	991	+25.000%
2023-03-21	7.4400	7.4400	7.4400	7.4400	-2.745%	287	+22.984%
2023-03-16	7.6500	7.6500	7.6500	7.6500	+1.325%	229	+19.608%
2023-03-15	7.5950	7.5950	7.5500	7.5500	-7.814%	678	+21.192%
2023-03-08	8.1900	8.1900	8.1900	8.1900	-2.151%	1,815	+11.722%
2023-03-02	8.3700	8.3700	8.3700	8.3700	-1.122%	112	+9.319%
2023-02-22	8.4650	8.4650	8.4650	8.4650	-0.994%	111	+8.092%
2023-02-21	8.5500	8.5500	8.5500	8.5500	+3.261%	256	+7.018%
2023-02-15	8.2800	8.2800	8.2800	8.2800	+0.976%	223	+10.507%
2023-02-10	8.2000	8.2000	8.2000	8.2000	-0.966%	302	+11.585%
2023-02-09	8.2800	8.2800	8.2800	8.2800	+3.818%	679	+10.507%
2023-02-07	7.8900	7.9755	7.8900	7.9755	-0.925%	389	+14.726%
2023-02-02	7.8600	8.0500	7.8600	8.0500	-0.617%	834	+13.665%
2023-02-01	7.9222	8.1000	7.9222	8.1000	+1.377%	552	+12.963%
2023-01-31	7.9050	7.9900	7.9050	7.9900	-2.083%	1,176	+14.518%
2023-01-27	8.1600	8.1600	8.1600	8.1600	+0.493%	191	+12.132%
2023-01-26	8.1200	8.1200	8.1200	8.1200	+1.184%	408	+12.685%
2023-01-23	7.9200	8.0250	7.9200	8.0250	+0.501%	2,029	+14.019%
2023-01-20	7.9850	7.9850	7.9850	7.9850	+1.397%	183	+14.590%
2023-01-19	7.8000	7.8800	7.7800	7.8750	+2.472%	3,980	+16.190%
2023-01-18	7.5800	7.6850	7.5800	7.6850	-0.966%	434	+19.063%
2023-01-17	7.7750	7.7750	7.7600	7.7600	-0.894%	3,162	+17.912%
2023-01-13	7.8300	7.8300	7.8300	7.8300	+6.531%	578	+16.858%
2023-01-05	7.3500	7.3500	7.3500	7.3500	+0.478%	208	+24.490%
2023-01-04	7.3400	7.3400	7.2900	7.3150	+1.316%	2,957	+25.085%
2023-01-03	7.2100	7.2200	7.1500	7.2200	+5.586%	909	+26.731%
2022-12-30	6.8800	6.8800	6.8380	6.8380	-0.440%	489	+33.811%
2022-12-29	6.8682	6.8682	6.8682	6.8682	+1.003%	115	+33.223%
2022-12-28	6.8000	6.8000	6.8000	6.8000	-0.073%	227	+34.559%
2022-12-27	6.8500	6.8500	6.7875	6.8050	+1.265%	1,925	+34.460%
2022-12-23	6.7100	6.7300	6.7100	6.7200	-1.718%	2,080	+36.161%
2022-12-21	6.8375	6.8375	6.8375	6.8375	+0.625%	336	+33.821%
2022-12-20	6.7950	6.7950	6.7950	6.7950	-1.379%	113	+34.658%
2022-12-19	6.8700	6.8950	6.8700	6.8900	-1.148%	1,187	+32.801%
2022-12-16	6.9160	6.9700	6.9160	6.9700	-0.072%	2,646	+31.277%
2022-12-15	6.9750	6.9750	6.9750	6.9750	-1.899%	662	+31.183%
2022-12-14	7.1100	7.1100	7.1100	7.1100	+0.424%	1,314	+28.692%
2022-12-13	7.1800	7.1800	7.0800	7.0800	+3.019%	3,018	+29.237%
2022-12-12	6.8725	6.8725	6.8725	6.8725	-0.543%	292	+33.139%
2022-12-09	6.9100	6.9100	6.9100	6.9100	+0.436%	233	+32.417%
2022-12-08	6.8800	6.8800	6.8800	6.8800	+1.176%	304	+32.994%
2022-12-02	6.8000	6.8000	6.8000	6.8000	+0.147%	1,487	+34.559%
2022-12-01	6.7900	6.7900	6.7900	6.7900	+3.506%	460	+34.757%
2022-11-29	6.5600	6.5600	6.5600	6.5600	+2.022%	638	+39.482%
2022-11-23	6.4300	6.4300	6.4300	6.4300	+3.209%	414	+42.302%
2022-11-22	6.2301	6.2301	6.2301	6.2301	-1.110%	114	+46.868%
2022-11-21	6.3000	6.3000	6.3000	6.3000	-2.174%	117	+45.238%
2022-11-18	6.3850	6.4400	6.3800	6.4400	+1.099%	1,814	+42.081%
2022-11-17	6.3800	6.4300	6.3700	6.3700	-0.856%	1,711	+43.642%
2022-11-16	6.3820	6.4250	6.3820	6.4250	-1.230%	1,337	+42.412%
2022-11-15	6.5650	6.5650	6.5050	6.5050	+0.541%	1,148	+40.661%
2022-11-14	6.4700	6.4700	6.4700	6.4700	+0.575%	194	+41.422%
2022-11-11	6.4330	6.4330	6.4330	6.4330	+2.862%	1,603	+42.235%
2022-11-09	6.2540	6.2540	6.2540	6.2540	+1.732%	1,762	+46.306%
2022-11-08	6.1475	6.1475	6.1475	6.1475	-2.110%	176	+48.841%
2022-11-07	6.2800	6.2800	6.2800	6.2800	+7.904%	176	+45.701%
2022-11-03	5.8200	5.8200	5.8200	5.8200	+0.692%	218	+57.216%
2022-11-02	5.7800	5.7800	5.7800	5.7800	-3.827%	276	+58.304%
2022-11-01	6.0100	6.0100	6.0100	6.0100	+2.037%	1,189	+52.246%
2022-10-31	5.8900	5.8900	5.8900	5.8900	-1.833%	358	+55.348%
2022-10-25	5.9800	6.0000	5.9800	6.0000	-2.121%	1,708	+52.500%
2022-10-24	6.0500	6.1300	6.0300	6.1300	-2.806%	1,524	+49.266%
2022-10-20	6.3070	6.3070	6.3070	6.3070	-0.206%	2,097	+45.077%
2022-10-18	6.3200	6.3200	6.3200	6.3200	-1.404%	368	+44.778%
2022-10-17	6.3600	6.4100	6.3600	6.4100	+1.424%	1,985	+42.746%
2022-10-14	6.3200	6.3200	6.3200	6.3200	-2.619%	932	+44.778%
2022-10-11	6.4900	6.4900	6.4900	6.4900	-1.927%	127	+40.986%
2022-10-10	6.6175	6.6175	6.6175	6.6175	-0.936%	261	+38.270%
2022-10-07	6.6800	6.6800	6.6800	6.6800	-1.037%	249	+36.976%
2022-10-05	6.7600	6.7600	6.7500	6.7500	-0.772%	847	+35.556%
2022-10-04	6.7800	6.8025	6.7800	6.8025	+0.037%	1,480	+34.509%
2022-09-29	6.8700	6.8700	6.8000	6.8000	-2.017%	17,434	+34.559%
2022-09-28	6.9250	6.9400	6.9250	6.9400	-2.391%	5,251	+31.844%
2022-09-27	7.1100	7.1100	7.1100	7.1100	-2.201%	268	+28.692%
2022-09-26	7.2700	7.2700	7.2700	7.2700	+0.138%	528	+25.860%
2022-09-23	7.2600	7.2600	7.2600	7.2600	-2.354%	1,273	+26.033%
2022-09-22	7.4350	7.4350	7.4350	7.4350	+0.609%	103	+23.067%
2022-09-16	7.3900	7.3900	7.3900	7.3900	+2.925%	155	+23.816%
2022-09-15	7.2300	7.4000	7.1800	7.1800	-3.287%	8,730	+27.437%
2022-09-13	7.3550	7.4700	7.3550	7.4240	-2.058%	620	+23.249%
2022-09-12	7.5800	7.5800	7.5800	7.5800	+3.481%	4,000	+20.712%
2022-09-09	7.1900	7.3250	7.1900	7.3250	-3.108%	4,470	+24.915%
2022-09-06	7.5600	7.5600	7.5600	7.5600	-2.703%	333	+21.032%
2022-09-02	8.0150	8.0150	7.6100	7.7700	+1.304%	2,566	+17.761%
2022-08-29	7.9200	7.9200	7.6700	7.6700	-2.850%	508	+19.296%
2022-08-26	7.5893	7.8950	7.5893	7.8950	+2.934%	975	+15.896%
2022-08-23	7.9300	7.9300	7.6700	7.6700	-5.192%	1,635	+19.296%
2022-08-22	7.5300	8.0900	7.5300	8.0900	+2.470%	785	+13.103%
2022-08-17	7.8950	7.8950	7.8950	7.8950	-0.879%	154	+15.896%
2022-08-15	7.9650	7.9650	7.9650	7.9650	-1.545%	306	+14.878%
2022-08-10	7.8200	8.0900	7.8200	8.0900	+2.730%	248	+13.103%
2022-08-09	7.8750	7.8750	7.8750	7.8750	+1.856%	136	+16.190%
2022-08-08	7.7315	7.7315	7.7315	7.7315	-0.109%	179	+18.347%
2022-08-02	7.7399	7.7399	7.7399	7.7399	+0.839%	250	+18.219%
2022-07-29	7.6755	7.6755	7.6755	7.6755	-3.148%	1,353	+19.210%
2022-07-21	7.9200	7.9250	7.9200	7.9250	+1.149%	3,022	+15.457%
2022-07-20	7.8300	7.9800	7.8300	7.8350	-6.168%	4,019	+16.784%
2022-07-18	8.3500	8.4400	8.3500	8.3500	+2.896%	543	+9.581%
2022-07-15	8.1150	8.1150	8.1150	8.1150	-5.088%	461	+12.754%
2022-07-13	8.5500	8.5500	8.5500	8.5500	-1.156%	843	+7.018%
2022-07-12	8.7900	8.7900	8.6500	8.6500	-2.039%	418	+5.780%
2022-07-11	8.8300	8.8300	8.8300	8.8300	-1.998%	290	+3.624%
2022-07-08	9.0100	9.0100	9.0100	9.0100	+0.896%	590	+1.554%
2022-07-07	9.1000	9.1050	8.9300	8.9300	+1.018%	2,831	+2.464%
2022-07-06	8.8400	8.8400	8.8400	8.8400	-2.643%	2,352	+3.507%
2022-07-05	8.5500	9.0800	8.5500	9.0800	+6.199%	602	+0.771%
2022-07-01	8.5500	8.5500	8.5500	8.5500	+0.945%	535	+7.018%
2022-06-30	8.5500	8.6000	8.4700	8.4700	-3.641%	2,102	+8.028%
2022-06-28	8.7900	8.7900	8.7900	8.7900	+2.807%	345	+4.096%
2022-06-22	8.7850	8.7850	8.5500	8.5500	-1.156%	3,514	+7.018%
2022-06-21	8.6500	8.6500	8.6500	8.6500	-1.199%	2,329	+5.780%
2022-06-17	8.7550	8.7550	8.7550	8.7550	+1.802%	350	+4.512%
2022-06-16	8.7450	8.7450	8.6000	8.6000	+0.175%	786	+6.395%
2022-06-14	8.5850	8.5850	8.5850	8.5850	-0.464%	237	+6.581%
2022-06-13	8.6250	8.6250	8.6250	8.6250	+0.407%	410	+6.087%
2022-06-10	8.5900	8.5900	8.5900	8.5900	-0.924%	792	+6.519%
2022-06-09	8.7225	8.7225	8.6701	8.6701	-0.572%	1,999	+5.535%
2022-06-08	8.7200	8.7200	8.7200	8.7200	+0.809%	2,090	+4.931%
2022-06-07	8.6500	8.6500	8.6500	8.6500	-4.332%	396	+5.780%
2022-06-03	9.0417	9.0417	9.0417	9.0417	+3.987%	319	+1.198%
2022-05-27	8.6950	8.6950	8.6950	8.6950	+3.883%	165	+5.233%
2022-05-24	8.4500	8.4500	8.3700	8.3700	-4.069%	435	+9.319%
2022-05-23	8.7250	8.7250	8.7250	8.7250	+1.101%	427	+4.871%
2022-05-20	8.6300	8.6300	8.6300	8.6300	-1.484%	140	+6.025%
2022-05-13	8.6600	8.7600	8.6600	8.7600	+3.241%	700	+4.452%
2022-05-12	8.4850	8.4850	8.4850	8.4850	-0.644%	952	+7.837%
2022-05-11	8.5400	8.5400	8.5400	8.5400	+3.059%	1,649	+7.143%
2022-05-10	8.2865	8.2865	8.2865	8.2865	-3.477%	129	+10.421%
2022-05-06	8.5850	8.5850	8.5850	8.5850	-0.521%	203	+6.581%
2022-05-02	8.6300	8.6300	8.6300	8.6300	+0.232%	2,434	+6.025%
2022-04-29	8.6100	8.6100	8.6100	8.6100	+2.622%	2,400	+6.272%
2022-04-28	8.3900	8.7050	8.3900	8.3900	-0.710%	13,786	+9.058%
2022-04-27	8.5500	8.5500	8.4500	8.4500	-4.141%	20,057	+8.284%
2022-04-25	8.8150	8.8150	8.8150	8.8150	+2.381%	179	+3.800%
2022-04-22	8.6100	8.6100	8.6100	8.6100	-0.577%	205	+6.272%
2022-04-21	8.6600	8.6600	8.6600	8.6600	-4.573%	557	+5.658%
2022-04-13	9.0900	9.0900	9.0750	9.0750	-0.711%	467	+0.826%
2022-04-12	9.1400	9.1400	9.1400	9.1400	+3.160%	311	+0.109%
2022-04-11	8.8600	8.8600	8.8600	8.8600	-3.905%	180	+3.273%
2022-04-08	9.2200	9.2200	9.2200	9.2200	-0.324%	168	-0.759%
2022-04-06	9.2500	9.2500	9.2500	9.2500	-4.590%	10,187	-1.081%
2022-04-05	9.7150	9.7150	9.6950	9.6950	+1.678%	3,300	-5.621%
2022-04-04	9.4950	9.5350	9.3700	9.5350	-0.677%	4,081	-4.038%
2022-04-01	9.7600	9.7600	9.6000	9.6000	+0.576%	1,315	-4.687%
2022-03-31	9.5450	9.5450	9.5450	9.5450	-2.850%	131	-4.138%
2022-03-29	9.5200	9.8250	9.5200	9.8250	+4.968%	351	-6.870%
2022-03-28	9.5000	9.5000	9.3600	9.3600	-4.049%	254	-2.244%
2022-03-25	9.7550	9.7550	9.7550	9.7550	+2.415%	2,259	-6.202%
2022-03-24	9.4100	9.8900	9.4100	9.5250	+1.981%	4,023	-3.937%
2022-03-23	9.5450	9.5450	9.3400	9.3400	-3.909%	833	-2.034%
2022-03-22	9.7200	9.7200	9.7200	9.7200	+4.854%	1,581	-5.864%
2022-03-21	9.2700	9.2700	9.2700	9.2700	-2.728%	2,586	-1.294%
2022-03-18	9.6400	9.6400	9.5300	9.5300	+4.039%	2,391	-3.987%
2022-03-17	9.3200	9.3200	9.1600	9.1600	+2.461%	305	-0.109%
2022-03-16	9.1500	9.1500	8.9400	8.9400	+2.171%	4,073	+2.349%
2022-03-15	8.7300	8.7500	8.7300	8.7500	-3.952%	2,595	+4.571%
2022-03-14	9.1100	9.1100	9.1100	9.1100	-1.514%	1,080	+0.439%
2022-03-11	9.2850	9.2850	9.2500	9.2500	-1.333%	1,198	-1.081%
2022-03-10	9.4200	9.4200	9.3750	9.3750	+5.337%	2,940	-2.400%
2022-03-09	8.8801	9.0750	8.8801	8.9000	-6.217%	3,485	+2.809%
2022-03-08	8.8700	9.4900	8.8700	9.4900	+4.515%	1,504	-3.583%
2022-03-07	9.1600	9.1600	9.0800	9.0800	-4.522%	814	+0.771%
2022-03-04	9.6175	9.6175	9.3800	9.5100	-1.756%	678	-3.785%
2022-03-02	9.6800	9.6800	9.6800	9.6800	-1.975%	425	-5.475%
2022-03-01	9.8750	9.8750	9.8750	9.8750	+1.282%	1,316	-7.342%
2022-02-28	9.4800	9.7500	9.4800	9.7500	-3.274%	1,865	-6.154%
2022-02-25	10.1100	10.1100	9.9100	10.0800	+2.491%	4,858	-9.226%
2022-02-24	9.8350	9.8350	9.8350	9.8350	-6.110%	2,106	-6.965%
2022-02-18	10.4750	10.4750	10.4750	10.4750	+0.528%	130	-12.649%
2022-02-17	10.4350	10.4350	10.4200	10.4200	+0.531%	3,923	-12.188%
2022-02-16	10.3650	10.3650	10.3650	10.3650	+0.729%	1,885	-11.722%
2022-02-15	10.4450	10.4450	10.2900	10.2900	-0.435%	1,964	-11.079%
2022-02-14	10.3350	10.3350	10.3350	10.3350	+0.829%	1,886	-11.466%
2022-02-09	10.5400	10.5400	10.2500	10.2500	-0.966%	831	-10.732%
2022-02-08	10.3500	10.3500	10.3500	10.3500	+3.500%	289	-11.594%
2022-02-07	10.1900	10.1900	10.0000	10.0000	-1.283%	951	-8.500%
2022-02-04	10.1300	10.1300	10.1300	10.1300	0.000%	2,047	-9.674%
2022-02-03	9.9740	10.1600	9.9740	10.1300	-0.978%	567	-9.674%
2022-02-02	10.0400	10.2300	10.0400	10.2300	+3.125%	868	-10.557%
2022-01-31	9.9200	9.9900	9.9200	9.9200	+3.549%	2,297	-7.762%
2022-01-28	9.8400	9.8400	9.5800	9.5800	-2.741%	385	-4.489%
2022-01-27	9.8500	9.8500	9.8500	9.8500	+2.818%	2,310	-7.107%
2022-01-26	9.5800	9.5800	9.5800	9.5800	-4.296%	14,550	-4.489%
2022-01-25	9.7000	10.0100	9.7000	10.0100	+1.987%	3,396	-8.591%
2022-01-21	9.8350	9.8350	9.8150	9.8150	+0.051%	1,736	-6.775%
2022-01-20	9.6400	9.8100	9.6400	9.8100	-3.159%	3,100	-6.728%
2022-01-19	9.9050	10.1300	9.6700	10.1300	+5.192%	2,377	-9.674%
2022-01-18	9.3800	9.6300	9.3800	9.6300	-3.099%	2,183	-4.984%
2022-01-12	9.7400	9.9380	9.5200	9.9380	+3.954%	2,858	-7.929%
2022-01-11	9.3400	9.5600	9.3400	9.5600	-2.548%	5,091	-4.289%
2022-01-10	9.5100	9.8100	9.5100	9.8100	+1.343%	1,953	-6.728%

.dark-mode .MKkNHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MKkNHK{ color: #333333; background-color: white; border: 2px solid #333333; }DSFGYDAH SING FIN GRP S/ADRstock OTC

DSFGY
DAH SING FIN GRP S/ADR
stock OTC