UK markets closed

Daiwa Securities Group Inc. (DSECF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.08000.0000 (0.00%)
As of 11:22AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20224.08004.08004.08004.08004.0800-
28 Sept 20224.08004.08004.08004.08004.0800-
27 Sept 20224.08004.08004.08004.08004.0800-
26 Sept 20224.08004.08004.08004.08004.0800-
23 Sept 20224.08004.08004.08004.08004.0800-
22 Sept 20224.08004.08004.08004.08004.0800-
21 Sept 20224.08004.08004.08004.08004.0800-
20 Sept 20224.08004.08004.08004.08004.0800-
19 Sept 20224.08004.08004.08004.08004.0800-
16 Sept 20224.08004.08004.08004.08004.0800-
15 Sept 20224.08004.08004.08004.08004.0800-
14 Sept 20224.08004.08004.08004.08004.0800-
13 Sept 20224.08004.08004.08004.08004.0800-
12 Sept 20224.08004.08004.08004.08004.080032,300
09 Sept 20224.08004.08004.08004.08004.0800-
08 Sept 20224.08004.08004.08004.08004.0800700
07 Sept 20224.08004.08004.08004.08004.08001,500
06 Sept 20224.60004.60004.60004.60004.6000-
02 Sept 20224.60004.60004.60004.60004.6000-
01 Sept 20224.60004.60004.60004.60004.6000-
31 Aug 20224.60004.60004.60004.60004.6000-
30 Aug 20224.60004.60004.60004.60004.6000-
29 Aug 20224.60004.60004.60004.60004.6000-
26 Aug 20224.60004.60004.60004.60004.6000-
25 Aug 20224.60004.60004.60004.60004.6000-
24 Aug 20224.60004.60004.60004.60004.6000-
23 Aug 20224.60004.60004.60004.60004.6000-
22 Aug 20224.60004.60004.60004.60004.6000-
19 Aug 20224.60004.60004.60004.60004.6000-
18 Aug 20224.60004.60004.60004.60004.6000-
17 Aug 20224.60004.60004.60004.60004.6000-
16 Aug 20224.60004.60004.60004.60004.6000-
15 Aug 20224.60004.60004.60004.60004.6000-
12 Aug 20224.60004.60004.60004.60004.60005,200
11 Aug 20224.60004.60004.60004.60004.6000-
10 Aug 20224.60004.60004.60004.60004.60001,300
09 Aug 20224.43004.43004.43004.43004.4300-
08 Aug 20224.43004.43004.43004.43004.4300-
05 Aug 20224.43004.43004.43004.43004.43001,600
04 Aug 20224.43004.56004.43004.56004.5600500
03 Aug 20224.65004.65004.65004.65004.6500-
02 Aug 20224.65004.65004.65004.65004.6500-
01 Aug 20224.65004.65004.65004.65004.6500-
29 Jul 20224.65004.65004.65004.65004.6500-
28 Jul 20224.65004.65004.65004.65004.6500-
27 Jul 20224.65004.65004.65004.65004.6500-
26 Jul 20224.65004.65004.65004.65004.6500-
25 Jul 20224.51004.65004.51004.65004.65001,300
22 Jul 20224.28004.28004.28004.28004.2800-
21 Jul 20224.28004.28004.28004.28004.2800-
20 Jul 20224.28004.28004.28004.28004.2800-
19 Jul 20224.28004.28004.28004.28004.2800-
18 Jul 20224.28004.28004.28004.28004.2800-
15 Jul 20224.28004.28004.28004.28004.2800-
14 Jul 20224.42004.42004.28004.28004.280013,300
13 Jul 20224.44004.44004.44004.44004.4400-
12 Jul 20224.44004.44004.44004.44004.4400-
11 Jul 20224.44004.44004.44004.44004.4400-
08 Jul 20224.44004.44004.44004.44004.4400-
07 Jul 20224.44004.44004.44004.44004.4400-
06 Jul 20224.44004.44004.44004.44004.4400-
05 Jul 20224.44004.44004.44004.44004.4400-
01 Jul 20224.44004.44004.44004.44004.4400-
30 Jun 20224.44004.44004.44004.44004.440011,700
29 Jun 20224.52004.52004.52004.52004.5200-
28 Jun 20224.52004.52004.52004.52004.5200-
27 Jun 20224.52004.52004.52004.52004.5200-
24 Jun 20224.52004.52004.52004.52004.5200-
23 Jun 20224.52004.52004.52004.52004.52001,300
22 Jun 20224.58004.58004.58004.58004.5800-
21 Jun 20224.58004.58004.58004.58004.5800-
17 Jun 20224.58004.58004.58004.58004.5800-
16 Jun 20224.58004.58004.58004.58004.5800-
15 Jun 20224.58004.58004.58004.58004.5800-
14 Jun 20224.58004.58004.58004.58004.5800-
13 Jun 20224.58004.58004.58004.58004.5800-
10 Jun 20224.58004.58004.58004.58004.580049,000
09 Jun 20224.59004.59004.59004.59004.5900200
08 Jun 20224.77004.77004.77004.77004.7700-
07 Jun 20224.77004.77004.77004.77004.7700-
06 Jun 20224.77004.77004.77004.77004.7700-
03 Jun 20224.77004.77004.77004.77004.7700-
02 Jun 20224.77004.77004.77004.77004.7700-
01 Jun 20224.77004.77004.77004.77004.7700-
31 May 20224.77004.77004.77004.77004.7700-
27 May 20224.77004.77004.77004.77004.7700-
26 May 20224.77004.77004.77004.77004.7700400
25 May 20224.77004.77004.77004.77004.7700-
24 May 20224.77004.77004.77004.77004.7700-
23 May 20224.77004.77004.77004.77004.7700-
20 May 20224.77004.77004.77004.77004.7700-
19 May 20224.77004.77004.77004.77004.7700-
18 May 20224.77004.77004.77004.77004.7700-
17 May 20224.77004.77004.77004.77004.7700-
16 May 20224.77004.77004.77004.77004.7700-
13 May 20224.77004.77004.77004.77004.7700-
12 May 20224.77004.77004.77004.77004.7700-
11 May 20224.77004.77004.77004.77004.7700-
10 May 20224.77004.77004.77004.77004.7700-
09 May 20224.77004.77004.77004.77004.7700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...