Daejan Holdings (DJAN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Daejan Holdings

Date Open High Low Close* Volume
22/10/2014 4,820.00p 4,950.00p 4,816.00p 4,907.00p 4419
21/10/2014 4,885.00p 4,900.00p 4,775.00p 4,841.00p 2311
20/10/2014 4,852.00p 4,885.00p 4,825.00p 4,885.00p 2691
17/10/2014 4,739.00p 4,940.00p 4,739.00p 4,940.00p 4637
16/10/2014 4,741.00p 4,856.00p 4,700.00p 4,856.00p 3474
15/10/2014 4,899.00p 4,900.00p 4,789.00p 4,789.00p 4270
14/10/2014 4,856.00p 4,884.00p 4,781.25p 4,875.00p 1605
13/10/2014 4,834.00p 4,908.03p 4,725.00p 4,802.00p 7464
10/10/2014 4,908.00p 4,908.00p 4,744.25p 4,805.00p 5393
09/10/2014 4,850.00p 4,933.76p 4,825.00p 4,870.00p 5456
08/10/2014 4,970.00p 4,970.00p 4,825.00p 4,825.00p 2201
07/10/2014 4,896.00p 4,944.79p 4,850.00p 4,865.00p 3028
06/10/2014 4,868.00p 4,943.86p 4,868.00p 4,900.00p 8520
03/10/2014 4,889.00p 4,889.00p 4,755.00p 4,800.00p 2283
02/10/2014 4,899.00p 4,899.00p 4,755.00p 4,755.00p 1371
01/10/2014 4,823.00p 4,900.00p 4,800.00p 4,865.00p 2669
30/09/2014 4,872.00p 4,898.00p 4,766.00p 4,879.00p 8793
29/09/2014 4,862.00p 4,945.36p 4,762.50p 4,900.00p 18156
26/09/2014 4,905.00p 4,980.00p 4,831.00p 4,878.00p 2911
25/09/2014 5,020.00p 5,045.00p 4,984.00p 5,045.00p 2977
24/09/2014 5,050.00p 5,050.00p 4,950.00p 5,025.00p 2814
23/09/2014 4,970.00p 5,005.00p 4,938.20p 4,974.00p 2980
22/09/2014 5,010.00p 5,050.00p 4,961.00p 5,045.00p 4211
19/09/2014 4,795.00p 5,060.00p 4,795.00p 5,060.00p 10193
18/09/2014 4,864.00p 4,922.00p 4,780.00p 4,922.00p 4837
17/09/2014 4,814.00p 4,888.00p 4,787.00p 4,888.00p 2800
16/09/2014 4,808.00p 4,841.00p 4,767.00p 4,824.00p 3013
15/09/2014 4,750.00p 4,849.00p 4,750.00p 4,785.00p 2057
12/09/2014 4,784.00p 4,832.00p 4,755.00p 4,755.00p 1784
11/09/2014 4,824.00p 4,824.00p 4,735.00p 4,743.00p 1660
10/09/2014 4,900.00p 4,900.00p 4,728.00p 4,728.00p 6052
09/09/2014 4,849.00p 4,877.00p 4,800.00p 4,877.00p 3242
08/09/2014 4,950.00p 4,950.00p 4,800.00p 4,929.00p 3999
05/09/2014 4,949.00p 4,949.00p 4,800.00p 4,937.00p 2173
04/09/2014 4,925.00p 4,925.00p 4,833.00p 4,921.00p 1069
03/09/2014 4,839.00p 4,925.00p 4,803.00p 4,925.00p 2928
02/09/2014 4,875.00p 4,917.00p 4,800.00p 4,862.00p 4281
01/09/2014 4,803.00p 4,924.00p 4,800.00p 4,924.00p 5325
29/08/2014 4,850.00p 4,881.20p 4,800.00p 4,801.00p 2262
28/08/2014 4,906.00p 4,906.00p 4,825.00p 4,842.00p 2599
27/08/2014 4,975.00p 4,975.00p 4,855.00p 4,880.00p 2458
26/08/2014 4,900.00p 4,925.00p 4,820.00p 4,898.00p 3935
22/08/2014 4,808.00p 4,898.00p 4,799.75p 4,881.00p 1702
21/08/2014 4,895.00p 4,950.00p 4,793.00p 4,825.00p 1246
20/08/2014 4,875.00p 4,902.00p 4,775.00p 4,800.00p 3329
19/08/2014 4,916.00p 4,974.00p 4,854.00p 4,854.00p 4076
18/08/2014 4,975.00p 4,975.00p 4,916.24p 4,972.00p 2452
15/08/2014 4,949.00p 4,967.00p 4,892.00p 4,967.00p 2246
14/08/2014 4,790.00p 4,949.00p 4,787.30p 4,949.00p 3357
13/08/2014 4,833.00p 4,850.00p 4,767.00p 4,799.00p 2258
12/08/2014 4,722.00p 4,850.00p 4,722.00p 4,768.00p 1532
11/08/2014 4,703.00p 4,821.00p 4,703.00p 4,806.00p 1877
08/08/2014 4,787.00p 4,825.00p 4,745.00p 4,750.00p 10119
07/08/2014 4,727.00p 4,786.04p 4,727.00p 4,750.00p 2186
06/08/2014 4,771.00p 4,790.68p 4,711.00p 4,711.00p 7764
05/08/2014 4,766.00p 4,792.70p 4,750.00p 4,750.00p 5216
04/08/2014 4,750.00p 4,805.00p 4,750.00p 4,750.00p 2834
01/08/2014 4,751.00p 4,798.00p 4,750.00p 4,750.00p 1635
31/07/2014 4,749.00p 4,782.00p 4,675.00p 4,769.00p 1980
30/07/2014 4,675.00p 4,701.00p 4,675.00p 4,687.00p 1952
29/07/2014 4,720.00p 4,807.41p 4,700.00p 4,700.00p 1734
28/07/2014 4,832.00p 4,832.00p 4,705.00p 4,705.00p 1478
25/07/2014 4,847.00p 4,847.00p 4,750.00p 4,750.00p 1015
24/07/2014 4,775.00p 4,816.00p 4,751.00p 4,751.00p 1775
23/07/2014 4,795.00p 4,835.00p 4,750.00p 4,768.00p 10269
22/07/2014 4,852.00p 4,852.00p 4,750.00p 4,750.00p 1892
21/07/2014 4,774.00p 4,824.88p 4,755.00p 4,776.00p 1253
18/07/2014 4,756.00p 4,837.00p 4,756.00p 4,807.00p 2053
17/07/2014 4,762.00p 4,837.00p 4,750.00p 4,837.00p 6225
16/07/2014 4,792.00p 4,856.00p 4,750.00p 4,750.00p 4021
15/07/2014 4,750.00p 4,875.00p 4,750.00p 4,825.00p 2106
14/07/2014 4,862.00p 4,871.00p 4,752.00p 4,752.00p 3116
11/07/2014 4,881.00p 4,899.00p 4,848.00p 4,863.00p 2431
10/07/2014 4,810.00p 4,897.00p 4,765.00p 4,897.00p 12804
09/07/2014 4,751.00p 4,880.50p 4,751.00p 4,801.00p 5403
08/07/2014 4,913.00p 4,913.00p 4,800.00p 4,806.00p 1387
07/07/2014 4,942.00p 4,949.84p 4,886.00p 4,886.00p 853
04/07/2014 4,900.00p 4,975.00p 4,866.00p 4,866.00p 3197
03/07/2014 4,814.00p 4,869.00p 4,810.80p 4,865.00p 1847
02/07/2014 4,803.00p 4,900.00p 4,782.00p 4,782.00p 3692
01/07/2014 4,824.00p 4,824.00p 4,760.00p 4,787.00p 2274
30/06/2014 4,860.00p 4,878.00p 4,760.00p 4,760.00p 2479
27/06/2014 4,843.00p 4,884.00p 4,800.00p 4,800.00p 1997
26/06/2014 4,793.00p 4,887.00p 4,793.00p 4,883.00p 1917
25/06/2014 4,773.00p 4,840.00p 4,726.00p 4,840.00p 1939
24/06/2014 4,823.00p 4,825.00p 4,723.99p 4,765.00p 3925
23/06/2014 4,850.00p 4,933.00p 4,760.00p 4,825.00p 2758
20/06/2014 4,943.00p 4,998.00p 4,830.00p 4,830.00p 8649
19/06/2014 4,699.00p 5,000.00p 4,670.00p 4,986.00p 8264
18/06/2014 4,699.00p 4,700.00p 4,657.00p 4,700.00p 2315
17/06/2014 4,718.00p 4,718.00p 4,650.00p 4,717.00p 3667
16/06/2014 4,892.00p 4,892.00p 4,667.00p 4,667.00p 3677
13/06/2014 4,877.00p 4,933.00p 4,791.00p 4,791.00p 3075
12/06/2014 4,849.00p 4,934.00p 4,849.00p 4,933.00p 553
11/06/2014 4,867.00p 4,969.00p 4,850.00p 4,866.00p 1544
10/06/2014 4,883.00p 4,925.00p 4,851.00p 4,925.00p 1642
09/06/2014 4,899.00p 4,990.00p 4,844.00p 4,853.00p 1254
06/06/2014 4,839.00p 4,990.00p 4,821.70p 4,990.00p 2192
05/06/2014 4,858.00p 4,908.00p 4,812.00p 4,902.00p 1446
04/06/2014 4,879.00p 4,932.00p 4,805.00p 4,836.00p 799
03/06/2014 4,869.00p 4,936.00p 4,820.00p 4,932.00p 1380
02/06/2014 4,881.00p 4,935.00p 4,814.86p 4,935.00p 1998
30/05/2014 4,835.00p 4,939.00p 4,835.00p 4,887.00p 3601
29/05/2014 4,844.00p 4,886.00p 4,791.00p 4,830.00p 1425
28/05/2014 4,868.00p 4,876.00p 4,827.00p 4,865.00p 428
27/05/2014 4,840.00p 4,876.00p 4,827.00p 4,876.00p 3073
23/05/2014 4,759.00p 4,865.00p 4,753.00p 4,865.00p 2127
22/05/2014 4,728.00p 4,850.00p 4,728.00p 4,797.00p 5070
21/05/2014 4,825.00p 4,839.00p 4,747.91p 4,830.00p 2328
20/05/2014 4,808.00p 4,846.00p 4,750.00p 4,837.00p 2023
19/05/2014 4,807.00p 4,847.00p 4,756.00p 4,780.00p 2677
16/05/2014 4,751.00p 4,807.00p 4,740.00p 4,756.00p 2288
15/05/2014 4,836.00p 4,836.00p 4,700.00p 4,772.00p 5937
14/05/2014 4,800.00p 4,841.00p 4,772.00p 4,799.00p 1288
13/05/2014 4,752.00p 4,800.00p 4,741.00p 4,800.00p 2388
12/05/2014 4,699.00p 4,797.00p 4,690.00p 4,797.00p 2712
09/05/2014 4,670.00p 4,753.50p 4,670.00p 4,690.00p 2235
08/05/2014 4,766.00p 4,790.00p 4,719.00p 4,736.00p 1513
07/05/2014 4,684.00p 4,790.00p 4,674.00p 4,790.00p 2910
06/05/2014 4,698.00p 4,760.00p 4,665.00p 4,760.00p 3894
02/05/2014 4,774.00p 4,781.68p 4,675.00p 4,675.00p 1063
01/05/2014 4,799.00p 4,799.00p 4,675.00p 4,675.00p 1486
30/04/2014 4,831.00p 4,860.00p 4,675.00p 4,675.00p 4248
29/04/2014 4,905.00p 4,907.85p 4,800.00p 4,801.00p 2310
28/04/2014 4,835.00p 4,889.00p 4,776.00p 4,889.00p 4098
25/04/2014 4,845.00p 4,925.00p 4,800.00p 4,801.00p 1957
24/04/2014 4,911.00p 4,960.00p 4,800.00p 4,925.00p 3273
23/04/2014 4,925.00p 4,994.06p 4,875.83p 4,960.00p 4135
22/04/2014 4,831.00p 4,902.00p 4,829.00p 4,902.00p 3264
17/04/2014 4,825.00p 4,849.00p 4,776.00p 4,849.00p 991
16/04/2014 4,700.00p 4,825.00p 4,700.00p 4,783.00p 1267
15/04/2014 4,780.00p 4,825.00p 4,746.00p 4,798.00p 2520
14/04/2014 4,750.00p 4,820.00p 4,678.00p 4,820.00p 4965
11/04/2014 4,745.00p 4,875.00p 4,708.00p 4,708.00p 7836
10/04/2014 4,858.00p 4,875.00p 4,794.00p 4,875.00p 2477
09/04/2014 4,837.00p 4,874.00p 4,784.00p 4,838.00p 1349
08/04/2014 4,855.00p 4,893.00p 4,797.00p 4,872.00p 3480
07/04/2014 4,899.00p 4,900.00p 4,751.00p 4,885.00p 5104
04/04/2014 4,850.00p 4,900.00p 4,785.00p 4,900.00p 4118
03/04/2014 4,900.00p 4,900.00p 4,785.00p 4,785.00p 1433
02/04/2014 4,900.00p 4,900.00p 4,787.00p 4,811.00p 2409
01/04/2014 4,890.00p 4,902.95p 4,800.00p 4,821.00p 4390
31/03/2014 4,875.00p 4,890.00p 4,745.00p 4,890.00p 3821
28/03/2014 4,775.00p 4,849.00p 4,742.00p 4,745.00p 1323
27/03/2014 4,811.00p 4,858.00p 4,753.05p 4,808.00p 2279
26/03/2014 4,880.00p 4,880.00p 4,751.00p 4,775.00p 1596
25/03/2014 4,850.00p 4,882.25p 4,793.00p 4,879.00p 4569
24/03/2014 4,840.00p 4,884.00p 4,700.00p 4,884.00p 3309
21/03/2014 4,738.00p 4,830.00p 4,700.00p 4,700.00p 7342
20/03/2014 4,749.00p 4,850.00p 4,749.00p 4,772.00p 2192
19/03/2014 4,796.00p 4,850.00p 4,791.00p 4,850.00p 6581
18/03/2014 4,781.00p 4,816.00p 4,741.34p 4,800.00p 3467
17/03/2014 4,763.00p 4,813.00p 4,750.00p 4,790.00p 3153
14/03/2014 4,763.00p 4,813.00p 4,760.71p 4,782.00p 1475
13/03/2014 4,835.00p 4,835.00p 4,762.00p 4,762.00p 2627
12/03/2014 4,835.00p 4,865.30p 4,800.00p 4,820.00p 2615
11/03/2014 4,915.00p 4,963.00p 4,836.00p 4,850.00p 3569
10/03/2014 4,906.00p 4,952.00p 4,835.00p 4,908.00p 6179
07/03/2014 4,905.00p 4,956.00p 4,869.00p 4,956.00p 1246
06/03/2014 4,835.00p 4,962.00p 4,835.00p 4,869.00p 6681
05/03/2014 4,910.00p 5,027.46p 4,835.00p 4,959.00p 3271
04/03/2014 4,970.00p 5,035.00p 4,900.00p 5,035.00p 2618
03/03/2014 4,881.00p 5,015.00p 4,880.00p 5,015.00p 2692
28/02/2014 4,978.00p 5,010.00p 4,894.00p 5,010.00p 2194
27/02/2014 4,950.00p 5,039.25p 4,894.00p 4,894.00p 3270
26/02/2014 5,025.00p 5,080.00p 4,975.00p 5,025.00p 3058
25/02/2014 5,035.00p 5,100.00p 4,950.00p 5,000.00p 3820
24/02/2014 5,000.00p 5,093.10p 4,950.00p 4,988.00p 4178
21/02/2014 5,100.00p 5,145.00p 5,000.00p 5,010.00p 6589
20/02/2014 5,000.00p 5,150.00p 5,000.00p 5,125.00p 5105
19/02/2014 4,876.00p 5,170.00p 4,876.00p 5,090.00p 20499
18/02/2014 4,876.00p 5,000.00p 4,876.00p 5,000.00p 1935
17/02/2014 4,941.00p 5,050.00p 4,876.00p 4,876.00p 1150
14/02/2014 4,988.00p 5,050.00p 4,875.00p 5,050.00p 4193
13/02/2014 4,875.00p 5,025.00p 4,875.00p 5,025.00p 1702
12/02/2014 4,775.00p 4,975.00p 4,775.00p 4,975.00p 2052
11/02/2014 4,725.00p 4,865.00p 4,725.00p 4,865.00p 1266
10/02/2014 4,715.00p 4,841.00p 4,715.00p 4,840.00p 2009
07/02/2014 4,778.00p 4,830.00p 4,717.00p 4,816.00p 2138
06/02/2014 4,787.00p 4,849.00p 4,782.00p 4,830.00p 1636
05/02/2014 4,715.00p 4,800.00p 4,715.00p 4,787.00p 1899
04/02/2014 4,800.00p 4,925.00p 4,737.00p 4,737.00p 4318
03/02/2014 4,725.00p 4,924.00p 4,725.00p 4,924.00p 3344
31/01/2014 4,749.00p 4,850.00p 4,738.00p 4,850.00p 3265
30/01/2014 4,737.00p 4,750.00p 4,641.56p 4,738.00p 4591
29/01/2014 4,990.00p 4,990.00p 4,737.00p 4,737.00p 4275
28/01/2014 4,974.00p 4,987.00p 4,851.00p 4,918.00p 2381
27/01/2014 4,903.00p 4,962.00p 4,874.00p 4,901.00p 6569
24/01/2014 4,936.00p 4,999.00p 4,880.99p 4,952.00p 6616
23/01/2014 4,875.00p 5,019.53p 4,875.00p 4,999.00p 2545
22/01/2014 4,875.00p 4,998.47p 4,843.00p 4,998.00p 4920
21/01/2014 4,770.00p 4,850.00p 4,729.00p 4,845.00p 2144
20/01/2014 4,671.00p 4,770.00p 4,671.00p 4,770.00p 2058
17/01/2014 4,660.00p 4,719.00p 4,600.00p 4,719.00p 3898
16/01/2014 4,618.00p 4,700.00p 4,584.00p 4,700.00p 7761
15/01/2014 4,690.00p 4,690.00p 4,600.00p 4,690.00p 4268
14/01/2014 4,696.00p 4,702.77p 4,570.55p 4,690.00p 4329
13/01/2014 4,676.00p 4,709.60p 4,640.37p 4,699.00p 2353
10/01/2014 4,610.00p 4,722.86p 4,610.00p 4,700.00p 2049
09/01/2014 4,690.00p 4,690.00p 4,610.00p 4,610.00p 3611

*Close Price adjusted for both dividends and splits