DaChan Food (Asia) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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