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
19th Sep 2025 (Fri) 0.204 0.2063 0.192 0.2024 98,230
18th Sep 2025 (Thu) 0.1969 0.215 0.1962 0.213 103,720
17th Sep 2025 (Wed) 0.1968 0.1969 0.1901 0.1921 9,683
16th Sep 2025 (Tue) 0.1901 0.193 0.182 0.194 15,144
15th Sep 2025 (Mon) 0.1962 0.1966 0.1902 0.194 42,532
12th Sep 2025 (Fri) 0.1985 0.205 0.1952 0.2039 71,551
11th Sep 2025 (Thu) 0.1939 0.1994 0.1821 0.198 233,767
10th Sep 2025 (Wed) 0.2045 0.2045 0.18 0.1905 106,011
9th Sep 2025 (Tue) 0.22 0.22 0.2015 0.2089 54,326
8th Sep 2025 (Mon) 0.2326 0.2354 0.2218 0.2229 205,186
5th Sep 2025 (Fri) 0.23 0.2448 0.23 0.2448 49,863
4th Sep 2025 (Thu) 0.2322 0.2353 0.2284 0.234 35,448
3rd Sep 2025 (Wed) 0.241 0.241 0.23 0.233 70,940
2nd Sep 2025 (Tue) 0.2552 0.257 0.2365 0.2399 130,883
1st Sep 2025 (Mon) 0.2615 0.2718 0.2615 0.2635 53,583
29th Aug 2025 (Fri) 0.2615 0.2718 0.2615 0.2635 53,583
28th Aug 2025 (Thu) 0.252 0.2896 0.2483 0.2798 246,370
27th Aug 2025 (Wed) 0.2581 0.2687 0.25 0.254 65,620
26th Aug 2025 (Tue) 0.2737 0.275 0.26 0.2688 47,570
25th Aug 2025 (Mon) 0.2792 0.287 0.25 0.28 95,760
22nd Aug 2025 (Fri) 0.27 0.30 0.2636 0.2855 290,387
21st Aug 2025 (Thu) 0.264 0.2712 0.2453 0.2475 198,314
20th Aug 2025 (Wed) 0.2732 0.2933 0.2434 0.28 196,332
19th Aug 2025 (Tue) 0.2719 0.33 0.27 0.2901 379,537
18th Aug 2025 (Mon) 0.3052 0.3595 0.28 0.302 20,538,181
15th Aug 2025 (Fri) 0.211 0.2489 0.21 0.2394 4,017,846
14th Aug 2025 (Thu) 0.239 0.239 0.2038 0.2237 99,034
13th Aug 2025 (Wed) 0.2442 0.2499 0.232 0.2413 4,508
12th Aug 2025 (Tue) 0.2456 0.2577 0.2416 0.2512 13,091
11th Aug 2025 (Mon) 0.2697 0.27 0.2402 0.2496 28,319
8th Aug 2025 (Fri) 0.276 0.278 0.2506 0.269 48,606
7th Aug 2025 (Thu) 0.2637 0.2801 0.2606 0.2775 24,455
6th Aug 2025 (Wed) 0.248 0.26 0.2475 0.2542 24,727
5th Aug 2025 (Tue) 0.2452 0.26 0.243 0.249 12,447
4th Aug 2025 (Mon) 0.2358 0.2654 0.23 0.246 113,855
1st Aug 2025 (Fri) 0.237 0.2582 0.22 0.2493 139,392
31st Jul 2025 (Thu) 0.2351 0.2469 0.229 0.226 36,252
30th Jul 2025 (Wed) 0.249 0.2496 0.236 0.238 35,772
29th Jul 2025 (Tue) 0.271 0.2791 0.23 0.2472 96,624
28th Jul 2025 (Mon) 0.2648 0.283 0.2648 0.27 37,288
25th Jul 2025 (Fri) 0.28 0.2886 0.2619 0.2685 101,743
24th Jul 2025 (Thu) 0.2825 0.3081 0.2785 0.291 146,054
23rd Jul 2025 (Wed) 0.2433 0.2959 0.2433 0.293 195,440
22nd Jul 2025 (Tue) 0.263 0.277 0.2545 0.2623 167,167
FTSE 100 Latest
Value9,216.67
Change-11.44