Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DHCNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.02 | 0.60 | 4.16% | 14.61 | 15.10 | 14.50 | 17,251 |
| May 30 2024 | 14.42 | 0.30 | 2.12% | 14.08 | 14.635 | 14.08 | 9,633 |
| May 29 2024 | 14.12 | 0.09 | 0.64% | 13.94 | 14.12 | 13.80 | 10,251 |
| May 28 2024 | 14.03 | 0.04 | 0.29% | 13.99 | 14.24 | 13.928 | 19,816 |
| May 24 2024 | 13.99 | 0.15 | 1.08% | 13.82 | 14.155 | 13.82 | 10,103 |
| May 23 2024 | 13.84 | -0.56 | -3.89% | 14.55 | 14.60 | 13.84 | 15,933 |
| May 22 2024 | 14.40 | -0.36 | -2.44% | 14.78 | 14.845 | 14.40 | 5,121 |
| May 21 2024 | 14.76 | -0.10 | -0.67% | 14.76 | 14.76 | 14.62 | 1,777 |
| May 20 2024 | 14.86 | 0.21 | 1.43% | 14.3601 | 14.92 | 14.3601 | 8,714 |
| May 17 2024 | 14.65 | -0.13 | -0.88% | 14.97 | 14.97 | 14.42 | 9,142 |
| May 16 2024 | 14.78 | -0.09 | -0.61% | 14.95 | 15.0487 | 14.4845 | 5,552 |
| May 15 2024 | 14.87 | 0.19 | 1.29% | 14.71 | 15.28 | 14.4862 | 16,666 |
| May 14 2024 | 14.68 | 0.20 | 1.38% | 14.37 | 14.88 | 14.20 | 11,851 |
| May 13 2024 | 14.48 | -0.03 | -0.21% | 14.50 | 14.50 | 14.30 | 7,440 |
| May 10 2024 | 14.51 | 0.20 | 1.40% | 14.31 | 14.51 | 14.29 | 2,097 |
| May 09 2024 | 14.31 | -0.09 | -0.63% | 14.40 | 14.48 | 14.21 | 3,832 |
| May 08 2024 | 14.40 | -0.05 | -0.35% | 14.48 | 14.48 | 14.1163 | 11,797 |
| May 07 2024 | 14.45 | -0.11 | -0.76% | 14.71 | 14.71 | 14.44 | 2,906 |
| May 06 2024 | 14.56 | 0.00 | 0.00% | 14.55 | 14.695 | 14.33 | 5,538 |
| May 03 2024 | 14.56 | 0.16 | 1.11% | 14.43 | 14.80 | 14.40 | 8,180 |
| May 02 2024 | 14.40 | -0.23 | -1.57% | 14.57 | 14.57 | 14.21 | 8,020 |
| May 01 2024 | 14.6301 | 0.42 | 2.96% | 14.28 | 14.77 | 14.20 | 6,965 |
| Apr 30 2024 | 14.21 | -0.33 | -2.27% | 14.59 | 14.95 | 14.07 | 13,985 |
| Apr 29 2024 | 14.54 | 0.48 | 3.41% | 14.15 | 14.67 | 14.15 | 2,764 |
| Apr 26 2024 | 14.06 | -0.39 | -2.70% | 14.46 | 14.60 | 14.06 | 4,158 |
| Apr 25 2024 | 14.45 | -0.22 | -1.50% | 14.84 | 14.84 | 14.44 | 1,758 |
| Apr 24 2024 | 14.6698 | -0.06 | -0.37% | 14.96 | 14.96 | 14.61 | 4,839 |
| Apr 23 2024 | 14.725 | 0.46 | 3.19% | 14.32 | 15.00 | 14.32 | 12,417 |
| Apr 22 2024 | 14.27 | 0.13 | 0.92% | 14.18 | 14.6575 | 13.80 | 24,584 |
| Apr 19 2024 | 14.14 | -0.25 | -1.74% | 14.59 | 14.7394 | 14.10 | 24,640 |
| Apr 18 2024 | 14.39 | -0.53 | -3.55% | 14.99 | 14.99 | 14.2525 | 9,079 |
| Apr 17 2024 | 14.92 | 0.19 | 1.27% | 14.88 | 14.9871 | 14.75 | 8,073 |
| Apr 16 2024 | 14.7325 | 0.32 | 2.24% | 14.53 | 14.7325 | 14.14 | 13,242 |
| Apr 15 2024 | 14.41 | -0.35 | -2.37% | 14.59 | 14.9899 | 14.29 | 14,272 |
| Apr 12 2024 | 14.76 | 0.71 | 5.07% | 14.18 | 15.29 | 14.10 | 10,944 |
| Apr 11 2024 | 14.0475 | -0.43 | -2.99% | 14.55 | 14.55 | 13.73 | 31,691 |
| Apr 10 2024 | 14.48 | -0.90 | -5.86% | 15.40 | 15.40 | 14.21 | 12,692 |
| Apr 09 2024 | 15.381 | 0.00 | -0.01% | 15.40 | 15.4238 | 15.20 | 8,641 |
| Apr 08 2024 | 15.3826 | -0.36 | -2.27% | 15.84 | 15.84 | 15.296 | 11,751 |
| Apr 05 2024 | 15.74 | -0.10 | -0.63% | 15.88 | 15.88 | 15.555 | 4,423 |
| Apr 04 2024 | 15.84 | 0.09 | 0.57% | 15.95 | 15.95 | 15.57 | 7,038 |
| Apr 03 2024 | 15.75 | 0.61 | 4.03% | 15.13 | 15.75 | 15.13 | 6,161 |
| Apr 02 2024 | 15.14 | -0.43 | -2.76% | 15.50 | 15.9699 | 14.9602 | 8,730 |
| Apr 01 2024 | 15.57 | 0.21 | 1.37% | 15.47 | 15.75 | 14.79 | 20,189 |
| Mar 28 2024 | 15.36 | -0.60 | -3.76% | 15.92 | 16.02 | 15.30 | 32,724 |
| Mar 27 2024 | 15.96 | -0.07 | -0.44% | 16.00 | 16.00 | 15.7502 | 10,124 |
| Mar 26 2024 | 16.03 | -0.06 | -0.37% | 16.12 | 16.12 | 15.92 | 8,345 |
| Mar 25 2024 | 16.09 | 0.12 | 0.75% | 16.06 | 16.10 | 16.00 | 4,968 |
| Mar 22 2024 | 15.97 | -0.13 | -0.81% | 16.12 | 16.12 | 15.95 | 778 |
| Mar 21 2024 | 16.10 | -0.04 | -0.25% | 16.00 | 16.20 | 16.00 | 22,883 |
| Mar 20 2024 | 16.14 | 0.04 | 0.25% | 16.20 | 16.22 | 15.93 | 9,039 |
| Mar 19 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.27 | 16.01 | 19,330 |
| Mar 18 2024 | 16.10 | 0.18 | 1.13% | 16.03 | 16.17 | 16.03 | 21,901 |
| Mar 15 2024 | 15.92 | -0.08 | -0.50% | 16.11 | 16.11 | 15.915 | 2,943 |
| Mar 14 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 15.92 | 3,287 |
| Mar 13 2024 | 16.00 | 0.00 | 0.00% | 16.12 | 16.15 | 15.98 | 9,804 |
| Mar 12 2024 | 16.0001 | -0.21 | -1.29% | 16.19 | 16.20 | 16.0001 | 7,338 |
| Mar 11 2024 | 16.21 | -0.04 | -0.25% | 16.30 | 16.30 | 16.00 | 5,384 |
| Mar 08 2024 | 16.25 | 0.01 | 0.06% | 16.30 | 16.30 | 16.09 | 5,953 |
| Mar 07 2024 | 16.24 | 0.23 | 1.44% | 16.17 | 16.38 | 16.045 | 26,570 |
| Mar 06 2024 | 16.01 | 0.20 | 1.27% | 15.97 | 16.13 | 15.75 | 15,824 |
| Mar 05 2024 | 15.81 | 0.04 | 0.25% | 15.84 | 15.88 | 15.72 | 18,098 |
