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 (DHAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.02 0.02 0.015 0.015 39,028
17th Jul 2025 (Thu) 0.0138 0.0242 0.0138 0.02 2,700
16th Jul 2025 (Wed) 0.019 0.0217 0.0131 0.0141 19,279
15th Jul 2025 (Tue) 0.0198 0.0198 0.0198 0.0177 656
14th Jul 2025 (Mon) 0.0192 0.0192 0.0125 0.0171 0
11th Jul 2025 (Fri) 0.0195 0.0195 0.016 0.016 0
10th Jul 2025 (Thu) 0.0195 0.0195 0.0194 0.0194 0
9th Jul 2025 (Wed) 0.0195 0.0195 0.0195 0.0197 100
8th Jul 2025 (Tue) 0.016 0.0198 0.0126 0.0198 46,022
7th Jul 2025 (Mon) 0.018 0.018 0.016 0.0155 400
4th Jul 2025 (Fri) 0.0188 0.0189 0.0188 0.0179 9,456
3rd Jul 2025 (Thu) 0.0188 0.0189 0.0188 0.0179 9,456
2nd Jul 2025 (Wed) 0.0121 0.0121 0.0121 0.012 99
1st Jul 2025 (Tue) 0.0179 0.0179 0.0179 0.0152 2
30th Jun 2025 (Mon) 0.0179 0.0179 0.0179 0.019 0
27th Jun 2025 (Fri) 0.0188 0.0188 0.0175 0.0175 20,000
26th Jun 2025 (Thu) 0.0188 0.0188 0.0187 0.0179 2,954
25th Jun 2025 (Wed) 0.0151 0.0188 0.0151 0.0188 195
24th Jun 2025 (Tue) 0.0151 0.0189 0.0151 0.0188 600
23rd Jun 2025 (Mon) 0.019 0.0198 0.019 0.019 8,633
20th Jun 2025 (Fri) 0.016 0.016 0.0125 0.0125 12,700
19th Jun 2025 (Thu) 0.014 0.015 0.014 0.015 3,631
18th Jun 2025 (Wed) 0.014 0.015 0.014 0.015 3,631
17th Jun 2025 (Tue) 0.014 0.014 0.0131 0.0131 6,631
16th Jun 2025 (Mon) 0.014 0.014 0.014 0.014 260
13th Jun 2025 (Fri) 0.0136 0.014 0.0136 0.0133 1,213
12th Jun 2025 (Thu) 0.014 0.014 0.0138 0.0133 400
11th Jun 2025 (Wed) 0.014 0.014 0.0132 0.0132 13,671
10th Jun 2025 (Tue) 0.014 0.014 0.0126 0.0121 8,397
9th Jun 2025 (Mon) 0.0121 0.014 0.0121 0.0129 11,729
6th Jun 2025 (Fri) 0.0181 0.0181 0.0181 0.0151 1,500
5th Jun 2025 (Thu) 0.0186 0.0186 0.0126 0.0137 0
4th Jun 2025 (Wed) 0.0149 0.0149 0.0117 0.0117 0
3rd Jun 2025 (Tue) 0.0149 0.0149 0.0114 0.0114 33
2nd Jun 2025 (Mon) 0.0149 0.015 0.0112 0.0199 1,800
30th May 2025 (Fri) 0.0218 0.0218 0.0155 0.0149 6,028
29th May 2025 (Thu) 0.0225 0.0225 0.022 0.0162 400
28th May 2025 (Wed) 0.019 0.019 0.019 0.019 0
27th May 2025 (Tue) 0.013 0.0161 0.0116 0.0116 2,198
26th May 2025 (Mon) 0.019 0.019 0.019 0.019 0
24th May 2025 (Sat) 0.014 0.014 0.014 0.019 2,100
23rd May 2025 (Fri) 0.014 0.014 0.014 0.014 2,100
22nd May 2025 (Thu) 0.0151 0.0151 0.0151 0.0151 0
21st May 2025 (Wed) 0.0103 0.0103 0.0103 0.0103 0
20th May 2025 (Tue) 0.0151 0.0151 0.0151 0.0151 1,200
19th May 2025 (Mon) 0.01 0.015 0.01 0.015 6,663
FTSE 100 Latest
Value8,992.12
Change19.48