DaChan Food (Asia) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 15, 2026	0.57	0.57	0.56	0.56	0.56	-6.67%	3,000
May 14, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 13, 2026	0.57	0.60	0.57	0.60	0.60	5.26%	42,000
May 12, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	40,000
May 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 8, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 7, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 6, 2026	0.64	0.64	0.56	0.58	0.58	-9.38%	10,000
May 5, 2026	0.55	0.64	0.55	0.64	0.64	16.36%	3,000
May 4, 2026	0.53	0.55	0.52	0.55	0.55	-	25,000
Apr 30, 2026	0.52	0.55	0.50	0.55	0.55	-1.79%	175,000
Apr 29, 2026	0.57	0.57	0.56	0.56	0.56	-5.08%	69,000
Apr 28, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	3,000
Apr 27, 2026	0.57	0.57	0.56	0.57	0.57	-3.39%	4,000
Apr 24, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	23,000
Apr 23, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	4,000
Apr 22, 2026	0.60	0.60	0.57	0.57	0.57	1.79%	39,000
Apr 21, 2026	0.55	0.59	0.55	0.56	0.56	-3.45%	60,000
Apr 20, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 17, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	4,000
Apr 16, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	2,000
Apr 15, 2026	0.66	0.66	0.61	0.61	0.61	1.67%	7,000
Apr 14, 2026	0.66	0.66	0.58	0.60	0.60	-7.69%	4,000
Apr 13, 2026	0.66	0.66	0.61	0.65	0.65	1.56%	5,000
Apr 10, 2026	0.61	0.64	0.60	0.64	0.64	-1.54%	4,000
Apr 9, 2026	0.65	0.66	0.60	0.65	0.65	1.56%	111,000
Apr 8, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Apr 2, 2026	0.62	0.65	0.62	0.65	0.65	6.56%	2,000
Apr 1, 2026	0.66	0.66	0.61	0.61	0.61	-7.58%	2,000
Mar 31, 2026	0.65	0.66	0.62	0.66	0.66	11.86%	4,000
Mar 30, 2026	0.63	0.63	0.59	0.59	0.59	1.72%	2,000
Mar 27, 2026	0.61	0.61	0.58	0.58	0.58	-	2,000
Mar 26, 2026	0.56	0.57	0.56	0.58	0.58	1.75%	90,000
Mar 25, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	95,000
Mar 24, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	111,000
Mar 23, 2026	0.57	0.58	0.57	0.57	0.57	-	72,000
Mar 20, 2026	0.60	0.60	0.56	0.57	0.57	-3.39%	3,000
Mar 19, 2026	0.62	0.62	0.56	0.59	0.59	-3.28%	17,000
Mar 18, 2026	0.61	0.61	0.60	0.61	0.61	-	44,000
Mar 17, 2026	0.60	0.61	0.60	0.61	0.61	-	67,000
Mar 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	12,000
Mar 13, 2026	0.65	0.65	0.60	0.62	0.62	1.64%	7,000
Mar 12, 2026	0.64	0.64	0.60	0.61	0.61	-1.61%	4,000