Daiwa SEC GRP Inc

FDSE 
(FSE) 
 

History: Daiwa SEC GRP Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
3.82
3.83
3.82
3.83
0
0.00
0
22/08/2019
3.77
3.77
3.77
3.77
0
0.00
0
21/08/2019
3.76
3.76
3.76
3.76
0
0.00
0
20/08/2019
3.80
3.80
3.80
3.80
0
0.00
0
19/08/2019
3.74
3.80
3.74
3.80
0
0.00
0
16/08/2019
3.68
3.68
3.68
3.68
0
0.00
0
15/08/2019
3.61
3.66
3.61
3.66
0
0.00
0
14/08/2019
3.62
3.62
3.57
3.57
0
0.00
0
13/08/2019
3.61
3.61
3.56
3.56
0
0.00
0
12/08/2019
3.74
3.77
3.72
3.72
1,688
3.77
0
09/08/2019
3.71
3.72
3.71
3.72
0
0.00
0
08/08/2019
3.79
3.79
3.79
3.79
0
0.00
0
07/08/2019
3.81
3.82
3.81
3.82
0
0.00
0
06/08/2019
3.85
3.86
3.85
3.86
0
0.00
0
05/08/2019
3.87
3.87
3.84
3.84
0
0.00
0
02/08/2019
3.96
3.97
3.96
3.97
0
0.00
0
01/08/2019
3.97
3.99
3.97
3.99
0
0.00
0
31/07/2019
3.86
3.86
3.86
3.86
0
0.00
0
30/07/2019
3.88
3.88
3.88
3.88
0
0.00
0
29/07/2019
3.88
3.88
3.88
3.88
40
3.88
0
26/07/2019
3.89
3.89
3.89
3.89
0
0.00
0
25/07/2019
3.93
3.93
3.91
3.91
0
0.00
0
24/07/2019
3.93
3.93
3.92
3.92
0
0.00
0
23/07/2019
3.91
3.92
3.91
3.92
0
0.00
0
22/07/2019
3.91
3.91
3.91
3.91
0
0.00
0
19/07/2019
3.88
3.88
3.88
3.88
0
0.00
0
18/07/2019
3.77
3.77
3.77
3.77
0
0.00
0
17/07/2019
3.86
3.86
3.86
3.86
0
0.00
0
16/07/2019
3.90
3.90
3.88
3.88
0
0.00
0
15/07/2019
3.88
3.88
3.88
3.88
0
0.00
0
12/07/2019
3.86
3.88
3.86
3.88
0
0.00
0
11/07/2019
3.86
3.86
3.86
3.86
0
0.00
0
10/07/2019
3.86
3.86
3.86
3.86
0
0.00
0
09/07/2019
3.88
3.88
3.88
3.88
0
0.00
0
08/07/2019
3.92
3.92
3.90
3.90
0
0.00
0
05/07/2019
3.93
3.93
3.93
3.93
0
0.00
0
04/07/2019
3.96
3.96
3.96
3.96
0
0.00
0
03/07/2019
3.92
3.92
3.92
3.92
0
0.00
0
02/07/2019
3.97
3.98
3.97
3.98
0
0.00
0
01/07/2019
3.96
3.96
3.95
3.95
0
0.00
0
28/06/2019
3.81
3.81
3.81
3.81
0
0.00
0
27/06/2019
3.86
3.87
3.86
3.87
0
0.00
0
26/06/2019
3.79
3.79
3.79
3.79
0
0.00
0
25/06/2019
3.83
3.83
3.83
3.83
0
0.00
0
24/06/2019
3.89
3.89
3.89
3.89
0
0.00
0
21/06/2019
3.91
3.91
3.91
3.91
0
0.00
0
20/06/2019
3.92
3.92
3.92
3.92
0
0.00
0
19/06/2019
3.89
3.89
3.88
3.88
0
0.00
0
18/06/2019
3.75
3.82
3.75
3.82
6,750
3.78
0
17/06/2019
3.81
3.81
3.70
3.70
0
0.00
0
14/06/2019
3.82
3.82
3.82
3.82
0
0.00
0
13/06/2019
3.79
3.80
3.79
3.80
0
0.00
0
12/06/2019
3.85
3.85
3.85
3.85
0
0.00
0
11/06/2019
3.91
3.92
3.91
3.92
0
0.00
0
07/06/2019
3.88
3.88
3.88
3.88
0
0.00
0
06/06/2019
3.83
3.90
3.82
3.82
6,224
3.90
0
05/06/2019
3.87
3.87
3.86
3.86
0
0.00
0
04/06/2019
3.79
3.79
3.79
3.79
0
0.00
0
03/06/2019
3.76
3.76
3.75
3.75
0
0.00
0
31/05/2019
3.86
3.86
3.86
3.86
0
0.00
0
30/05/2019
3.89
3.89
3.89
3.89
0
0.00
0
29/05/2019
3.88
3.88
3.88
3.88
0
0.00
0
28/05/2019
3.91
3.91
3.90
3.90
0
0.00
0
27/05/2019
3.88
3.90
3.88
3.90
900
3.90
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 11:08:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-26 12:08:02 - 2019-08-26 11:08:02 - 1000 - Website: OKAY