DaChan Food (Asia) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.65	0.65	0.57	0.57	0.57	-12.31%	102,000
Aug 20, 2026	0.53	0.65	0.53	0.65	0.65	20.37%	111,000
Aug 19, 2026	0.53	0.54	0.46	0.54	0.54	-3.57%	39,000
Aug 18, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	4,000
Aug 17, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	3,000
Aug 14, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 13, 2026	0.54	0.55	0.53	0.55	0.55	-	12,000
Aug 12, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 11, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	5,000
Aug 10, 2026	0.52	0.54	0.52	0.54	0.54	-	18,000
Aug 7, 2026	0.51	0.59	0.50	0.54	0.54	5.88%	31,000
Aug 6, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	-
Aug 5, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 4, 2026	0.52	0.52	0.52	0.53	0.53	1.92%	20,000
Aug 3, 2026	0.52	0.52	0.52	0.52	0.52	-	2,000
Jul 31, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 30, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 29, 2026	0.52	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	-	-