Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dih Holding Us (DHAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.2384 0.2488 0.2338 0.248 2,181,630
17th Jul 2025 (Thu) 0.2316 0.246 0.2316 0.238 48,766
16th Jul 2025 (Wed) 0.236 0.24 0.228 0.2316 32,297
15th Jul 2025 (Tue) 0.242 0.242 0.233 0.2364 14,336
14th Jul 2025 (Mon) 0.2467 0.254 0.241 0.25 20,152
11th Jul 2025 (Fri) 0.26 0.2631 0.255 0.258 8,837
10th Jul 2025 (Thu) 0.265 0.275 0.2633 0.269 7,581
9th Jul 2025 (Wed) 0.248 0.27 0.2429 0.2615 53,640
8th Jul 2025 (Tue) 0.2411 0.2412 0.234 0.234 8,798
7th Jul 2025 (Mon) 0.2412 0.2479 0.2364 0.2461 43,667
4th Jul 2025 (Fri) 0.2483 0.2483 0.23 0.234 9,066
3rd Jul 2025 (Thu) 0.2483 0.2483 0.23 0.234 9,066
2nd Jul 2025 (Wed) 0.2519 0.258 0.2401 0.2477 20,460
1st Jul 2025 (Tue) 0.239 0.2695 0.239 0.2526 44,434
30th Jun 2025 (Mon) 0.2433 0.257 0.2361 0.2449 25,593
27th Jun 2025 (Fri) 0.2491 0.27 0.243 0.251 92,104
26th Jun 2025 (Thu) 0.2531 0.30 0.2225 0.258 417,128
25th Jun 2025 (Wed) 0.2205 0.259 0.22 0.258 294,716
24th Jun 2025 (Tue) 0.228 0.231 0.21 0.2207 485,603
23rd Jun 2025 (Mon) 0.2675 0.3141 0.2264 0.24 9,637,024
20th Jun 2025 (Fri) 0.232 0.232 0.2176 0.221 684,768
19th Jun 2025 (Thu) 0.2233 0.234 0.2219 0.223 16,489
18th Jun 2025 (Wed) 0.2233 0.234 0.2219 0.223 16,489
17th Jun 2025 (Tue) 0.225 0.26 0.2222 0.221 49,139
16th Jun 2025 (Mon) 0.225 0.2306 0.2033 0.217 32,648
13th Jun 2025 (Fri) 0.225 0.2579 0.216 0.221 50,793
12th Jun 2025 (Thu) 0.2321 0.24 0.20 0.225 192,621
11th Jun 2025 (Wed) 0.2685 0.285 0.2326 0.239 209,776
10th Jun 2025 (Tue) 0.235 0.28 0.23 0.258 187,199
9th Jun 2025 (Mon) 0.2188 0.24 0.215 0.2222 24,091
6th Jun 2025 (Fri) 0.225 0.2331 0.215 0.2193 22,866
5th Jun 2025 (Thu) 0.242 0.242 0.23 0.2272 30,713
4th Jun 2025 (Wed) 0.241 0.2487 0.24 0.2489 3,512
3rd Jun 2025 (Tue) 0.2236 0.26 0.201 0.2404 8,824
2nd Jun 2025 (Mon) 0.23 0.234 0.2151 0.2278 48,408
30th May 2025 (Fri) 0.2276 0.231 0.21 0.2293 41,618
29th May 2025 (Thu) 0.26 0.26 0.2427 0.2464 6,396
28th May 2025 (Wed) 0.244 0.2595 0.244 0.2595 23,376
27th May 2025 (Tue) 0.2549 0.2699 0.25 0.25 39,776
26th May 2025 (Mon) 0.2336 0.2336 0.2336 0.2336 0
24th May 2025 (Sat) 0.227 0.2336 0.227 0.2336 28,900
23rd May 2025 (Fri) 0.227 0.227 0.227 0.227 28,900
22nd May 2025 (Thu) 0.221 0.229 0.221 0.229 7,518
21st May 2025 (Wed) 0.2209 0.2209 0.2209 0.2209 24,452
20th May 2025 (Tue) 0.2283 0.2358 0.2147 0.2147 16,223
19th May 2025 (Mon) 0.2085 0.232 0.2085 0.232 24,312
FTSE 100 Latest
Value8,992.12
Change19.48