Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DJSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 43.001 | -0.27 | -0.62% | 43.274 | 43.274 | 42.968 | 5,547 |
| Jul 22 2024 | 43.271 | 0.49 | 1.15% | 42.974 | 43.396 | 42.974 | 765 |
| Jul 19 2024 | 42.778 | -0.64 | -1.48% | 43.178 | 43.178 | 42.778 | 1,395 |
| Jul 18 2024 | 43.419 | 0.25 | 0.57% | 43.374 | 43.50 | 43.231 | 1,233 |
| Jul 17 2024 | 43.173 | -0.05 | -0.10% | 43.095 | 43.216 | 42.972 | 1,353 |
| Jul 16 2024 | 43.218 | -0.12 | -0.28% | 43.126 | 43.218 | 42.962 | 2,287 |
| Jul 15 2024 | 43.34 | -0.34 | -0.77% | 43.464 | 43.47 | 43.323 | 1,388 |
| Jul 12 2024 | 43.675 | 0.23 | 0.54% | 43.495 | 43.675 | 43.357 | 2,625 |
| Jul 11 2024 | 43.441 | 0.57 | 1.34% | 43.107 | 43.441 | 42.964 | 1,648 |
| Jul 10 2024 | 42.867 | 0.38 | 0.89% | 42.597 | 42.867 | 42.597 | 481 |
| Jul 09 2024 | 42.49 | -0.55 | -1.28% | 42.944 | 42.944 | 42.466 | 7,360 |
| Jul 08 2024 | 43.04 | -0.03 | -0.06% | 42.958 | 43.40 | 42.958 | 2,593 |
| Jul 05 2024 | 43.065 | 0.03 | 0.07% | 43.136 | 43.359 | 42.979 | 2,520 |
| Jul 04 2024 | 43.037 | 0.29 | 0.67% | 42.966 | 43.098 | 42.924 | 4,280 |
| Jul 03 2024 | 42.749 | 0.47 | 1.10% | 42.464 | 42.755 | 42.464 | 1,167 |
| Jul 02 2024 | 42.284 | -0.20 | -0.47% | 42.283 | 42.316 | 42.03 | 27,919 |
| Jul 01 2024 | 42.482 | 0.34 | 0.79% | 43.176 | 43.176 | 42.482 | 3,990 |
| Jun 28 2024 | 42.147 | -0.39 | -0.92% | 42.526 | 42.592 | 42.147 | 2,512 |
| Jun 27 2024 | 42.54 | -0.11 | -0.26% | 42.557 | 42.65 | 42.488 | 3,844 |
| Jun 26 2024 | 42.652 | -0.39 | -0.91% | 43.097 | 43.149 | 42.483 | 1,806 |
| Jun 25 2024 | 43.045 | -0.34 | -0.78% | 43.338 | 43.338 | 42.96 | 5,394 |
| Jun 24 2024 | 43.385 | 0.52 | 1.20% | 42.906 | 43.385 | 42.865 | 9,621 |
| Jun 21 2024 | 42.87 | -0.57 | -1.31% | 43.353 | 43.353 | 42.746 | 2,921 |
| Jun 20 2024 | 43.437 | 0.57 | 1.33% | 42.932 | 43.437 | 42.932 | 3,562 |
| Jun 19 2024 | 42.866 | -0.10 | -0.22% | 42.994 | 42.994 | 42.804 | 3,207 |
| Jun 18 2024 | 42.962 | 0.42 | 0.98% | 42.97 | 42.984 | 42.701 | 25,162 |
| Jun 17 2024 | 42.545 | -0.03 | -0.08% | 42.671 | 42.74 | 42.40 | 1,609 |
| Jun 14 2024 | 42.578 | -1.01 | -2.33% | 43.498 | 43.50 | 42.351 | 3,068 |
| Jun 13 2024 | 43.592 | -1.78 | -3.92% | 44.466 | 44.466 | 43.567 | 3,852 |
| Jun 12 2024 | 45.372 | 0.63 | 1.40% | 44.77 | 45.372 | 44.77 | 2,789 |
| Jun 11 2024 | 44.744 | -0.58 | -1.28% | 45.401 | 45.401 | 44.744 | 2,694 |
| Jun 10 2024 | 45.325 | -0.34 | -0.75% | 45.267 | 45.356 | 45.082 | 2,997 |
| Jun 07 2024 | 45.668 | -0.38 | -0.82% | 46.063 | 46.063 | 45.484 | 2,440 |
| Jun 06 2024 | 46.045 | 0.23 | 0.49% | 46.081 | 46.196 | 45.956 | 3,432 |
| Jun 05 2024 | 45.82 | 0.04 | 0.09% | 45.886 | 45.988 | 45.817 | 2,402 |
| Jun 04 2024 | 45.779 | -0.27 | -0.59% | 45.977 | 45.977 | 45.53 | 5,886 |
| Jun 03 2024 | 46.052 | 0.28 | 0.61% | 46.037 | 46.123 | 45.932 | 2,763 |
| May 31 2024 | 45.773 | 0.10 | 0.21% | 45.838 | 45.838 | 45.657 | 1,284 |
| May 30 2024 | 45.678 | 0.28 | 0.61% | 45.277 | 45.685 | 45.277 | 5,465 |
| May 29 2024 | 45.401 | -0.73 | -1.59% | 45.967 | 45.967 | 45.401 | 6,925 |
| May 28 2024 | 46.134 | -0.23 | -0.49% | 46.524 | 46.60 | 46.081 | 3,661 |
| May 27 2024 | 46.36 | 0.24 | 0.52% | 46.066 | 46.36 | 46.066 | 12,452 |
| May 24 2024 | 46.122 | 0.02 | 0.04% | 45.614 | 46.122 | 45.614 | 2,350 |
| May 23 2024 | 46.105 | -0.03 | -0.07% | 46.08 | 46.185 | 46.08 | 1,607 |
| May 22 2024 | 46.137 | 0.05 | 0.11% | 46.016 | 46.137 | 45.941 | 3,657 |
| May 21 2024 | 46.087 | -0.39 | -0.83% | 46.292 | 46.292 | 46.042 | 2,628 |
| May 20 2024 | 46.475 | 0.18 | 0.39% | 46.426 | 46.618 | 46.426 | 1,159 |
| May 17 2024 | 46.293 | -0.15 | -0.33% | 46.365 | 46.365 | 46.126 | 5,648 |
| May 16 2024 | 46.444 | -0.02 | -0.03% | 46.441 | 46.512 | 46.34 | 1,518 |
| May 15 2024 | 46.459 | 0.39 | 0.84% | 46.18 | 46.50 | 46.18 | 2,389 |
| May 14 2024 | 46.072 | 0.56 | 1.23% | 45.651 | 46.072 | 45.651 | 3,749 |
| May 13 2024 | 45.513 | 0.01 | 0.02% | 45.585 | 45.612 | 45.391 | 907 |
| May 10 2024 | 45.505 | 0.22 | 0.49% | 45.43 | 45.586 | 45.398 | 2,115 |
| May 09 2024 | 45.281 | 0.19 | 0.42% | 45.137 | 45.303 | 45.061 | 241 |
| May 08 2024 | 45.093 | -0.11 | -0.25% | 45.211 | 45.295 | 45.09 | 2,977 |
| May 07 2024 | 45.204 | 0.30 | 0.67% | 44.969 | 45.204 | 44.969 | 1,934 |
| May 06 2024 | 44.904 | 0.41 | 0.93% | 44.594 | 44.968 | 44.594 | 3,271 |
| May 03 2024 | 44.492 | 0.17 | 0.38% | 44.474 | 44.947 | 44.474 | 2,681 |
| May 02 2024 | 44.322 | -0.16 | -0.36% | 44.432 | 44.454 | 44.249 | 7,130 |
| Apr 30 2024 | 44.482 | -0.01 | -0.03% | 44.611 | 44.611 | 44.335 | 499 |
| Apr 29 2024 | 44.496 | 0.26 | 0.59% | 44.40 | 44.50 | 44.346 | 4,751 |
| Apr 26 2024 | 44.234 | 0.44 | 1.01% | 44.042 | 44.379 | 44.042 | 2,530 |
| Apr 25 2024 | 43.791 | -0.45 | -1.01% | 44.001 | 44.181 | 43.632 | 2,060 |
