DaChan Food (Asia) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.52	0.52	0.52	0.52	-	-	2,000
Jul 28, 2026	0.52	0.56	0.49	0.52	0.52	-5.45%	147,000
Jul 27, 2026	0.52	0.61	0.52	0.55	0.55	1.85%	22,000
Jul 24, 2026	0.52	0.54	0.52	0.54	0.54	-1.82%	55,000
Jul 23, 2026	0.53	0.55	0.53	0.55	0.55	-1.79%	3,000
Jul 22, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 21, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	3,000
Jul 20, 2026	0.52	0.55	0.52	0.55	0.55	-1.79%	15,000
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 16, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 15, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Jul 14, 2026	0.55	0.55	0.55	0.55	0.55	-	2,000
Jul 13, 2026	0.51	0.55	0.51	0.55	0.55	-1.79%	24,000
Jul 10, 2026	0.56	0.56	0.56	0.56	0.56	-	94,000
Jul 9, 2026	0.55	0.56	0.55	0.56	0.56	-	18,000
Jul 8, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 7, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 6, 2026	0.56	0.56	0.56	0.56	0.56	-	2,000
Jul 3, 2026	0.56	0.56	0.56	0.56	0.56	-	4,000
Jul 2, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 30, 2026	0.50	0.56	0.50	0.56	0.56	-12.50%	4,000
Jun 29, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 26, 2026	0.64	0.64	0.64	0.64	0.64	20.75%	1,000
Jun 25, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	53,000
Jun 24, 2026	0.53	0.53	0.51	0.52	0.52	-5.45%	65,000
Jun 23, 2026	0.55	0.56	0.52	0.55	0.55	-1.79%	3,000
Jun 22, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 18, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 17, 2026	0.52	0.53	0.46	0.56	0.56	-	17,000
Jun 16, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Jun 15, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 12, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 11, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 10, 2026	0.65	0.65	0.54	0.55	0.55	-1.79%	46,000
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 8, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 5, 2026	0.57	0.57	0.53	0.56	0.56	-1.75%	102,000
Jun 4, 2026	0.52	0.53	0.52	0.57	0.57	1.79%	19,000
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 2, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 1, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	20,000
May 29, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 28, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	-
May 27, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
May 26, 2026	0.54	0.54	0.53	0.53	0.53	-7.02%	2,000
May 22, 2026	0.57	0.57	0.53	0.57	0.57	1.79%	22,000
May 21, 2026	0.52	0.56	0.52	0.56	0.56	-1.75%	60,000
May 20, 2026	0.57	0.57	0.57	0.57	0.57	-	-
May 19, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	27,000
May 18, 2026	0.56	0.56	0.56	0.56	0.56	-	-