Daejan Holdings (DJAN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/03/2013 3,570.00p 3,655.00p 3,460.00p 3,655.00p 2512
21/03/2013 3,451.00p 3,614.00p 3,439.36p 3,614.00p 2803
20/03/2013 3,532.00p 3,550.00p 3,459.00p 3,550.00p 810
19/03/2013 3,470.00p 3,550.00p 3,424.00p 3,550.00p 1948
18/03/2013 3,425.00p 3,485.00p 3,394.83p 3,485.00p 3747
15/03/2013 3,523.00p 3,550.00p 3,434.00p 3,485.00p 9919
14/03/2013 3,509.00p 3,525.00p 3,451.00p 3,451.00p 4123
13/03/2013 3,432.00p 3,525.00p 3,431.00p 3,525.00p 2757
12/03/2013 3,507.00p 3,540.00p 3,453.20p 3,532.00p 1658
11/03/2013 3,430.00p 3,550.00p 3,430.00p 3,500.00p 3086
08/03/2013 3,478.00p 3,550.00p 3,458.00p 3,550.00p 1685
07/03/2013 3,490.00p 3,550.00p 3,471.64p 3,538.00p 3977
06/03/2013 3,450.00p 3,490.00p 3,407.00p 3,490.00p 2884
05/03/2013 3,450.00p 3,456.00p 3,431.00p 3,456.00p 2499
04/03/2013 3,427.00p 3,500.00p 3,400.00p 3,500.00p 1895
01/03/2013 3,395.00p 3,440.00p 3,395.00p 3,427.00p 3794
28/02/2013 3,401.00p 3,440.00p 3,367.00p 3,440.00p 2514
27/02/2013 3,426.00p 3,426.00p 3,357.00p 3,385.00p 3885
26/02/2013 3,429.00p 3,450.00p 3,355.00p 3,424.00p 3057
25/02/2013 3,500.00p 3,500.00p 3,396.31p 3,450.00p 2023
22/02/2013 3,499.00p 3,500.00p 3,408.00p 3,470.00p 3436
21/02/2013 3,500.00p 3,500.00p 3,400.00p 3,500.00p 3456
20/02/2013 3,520.00p 3,520.00p 3,401.00p 3,498.00p 3993
19/02/2013 3,470.00p 3,470.00p 3,400.00p 3,462.00p 2905
18/02/2013 3,445.00p 3,525.00p 3,400.00p 3,400.00p 3244
15/02/2013 3,385.00p 3,559.68p 3,306.00p 3,525.00p 12196
14/02/2013 3,288.00p 3,620.00p 3,250.00p 3,306.00p 51108
13/02/2013 3,270.00p 3,371.00p 3,220.00p 3,300.00p 5931
12/02/2013 3,190.00p 3,263.00p 3,151.00p 3,263.00p 3832
11/02/2013 3,270.00p 3,270.00p 3,156.00p 3,156.00p 4394
08/02/2013 3,125.00p 3,201.00p 3,056.00p 3,200.00p 2594
07/02/2013 3,041.00p 3,120.00p 3,006.00p 3,120.00p 1427
06/02/2013 3,124.00p 3,124.00p 3,001.00p 3,035.00p 2700
05/02/2013 3,124.00p 3,128.28p 3,019.00p 3,040.00p 1531
04/02/2013 3,016.00p 3,114.00p 3,016.00p 3,114.00p 1438
01/02/2013 3,050.00p 3,108.00p 3,023.00p 3,108.00p 1146
31/01/2013 2,945.00p 3,070.00p 2,900.00p 3,070.00p 3283
30/01/2013 3,059.00p 3,059.00p 3,016.00p 3,017.00p 1172
29/01/2013 3,120.00p 3,120.35p 3,050.00p 3,055.00p 1604
28/01/2013 3,124.00p 3,125.00p 3,045.64p 3,125.00p 2017
25/01/2013 3,037.00p 3,124.00p 3,028.28p 3,124.00p 3253
24/01/2013 2,956.00p 3,053.00p 2,956.00p 2,999.00p 1710
23/01/2013 3,013.00p 3,059.00p 2,983.00p 3,000.00p 974
22/01/2013 3,049.00p 3,050.00p 2,977.00p 2,977.00p 1224
21/01/2013 3,000.00p 3,050.00p 2,955.00p 3,050.00p 2027
18/01/2013 2,995.00p 3,025.00p 2,973.00p 3,025.00p 1411
17/01/2013 2,988.00p 2,990.00p 2,931.00p 2,989.00p 35085
16/01/2013 3,110.00p 3,110.00p 2,932.00p 2,932.00p 3592
15/01/2013 3,098.00p 3,100.00p 3,030.00p 3,035.00p 2218
14/01/2013 3,110.00p 3,110.00p 3,025.00p 3,025.00p 1984
11/01/2013 3,059.00p 3,109.00p 3,025.00p 3,025.00p 4114
10/01/2013 3,089.00p 3,095.00p 3,027.00p 3,065.00p 4381
09/01/2013 3,027.00p 3,100.00p 3,027.00p 3,100.00p 1883
08/01/2013 3,060.00p 3,062.00p 3,026.00p 3,026.00p 1041
07/01/2013 3,100.00p 3,139.00p 3,025.00p 3,100.00p 1614
04/01/2013 3,125.00p 3,139.00p 3,087.00p 3,125.00p 1496
03/01/2013 3,051.00p 3,150.00p 3,039.00p 3,150.00p 1321
02/01/2013 3,080.00p 3,125.00p 3,070.00p 3,125.00p 1773
31/12/2012 3,025.00p 3,080.00p 2,981.00p 3,080.00p 989
28/12/2012 3,045.00p 3,065.00p 3,029.08p 3,065.00p 620
27/12/2012 3,053.00p 3,070.00p 3,045.00p 3,045.00p 4393
24/12/2012 3,101.00p 3,112.80p 3,082.50p 3,082.50p 124
21/12/2012 3,075.00p 3,123.00p 3,053.00p 3,053.00p 9981
20/12/2012 3,050.00p 3,067.00p 3,025.00p 3,067.00p 3017
19/12/2012 3,018.00p 3,040.00p 3,001.00p 3,040.00p 951
18/12/2012 3,014.00p 3,036.00p 2,987.00p 3,001.00p 3096
17/12/2012 3,050.00p 3,050.00p 2,985.00p 3,040.00p 2676
14/12/2012 2,976.00p 3,049.00p 2,976.00p 3,049.00p 2292
13/12/2012 3,069.00p 3,069.00p 2,975.00p 2,975.00p 3514
12/12/2012 3,050.00p 3,074.00p 3,000.00p 3,000.00p 3430
11/12/2012 3,014.00p 3,049.00p 2,983.00p 3,048.00p 2552
10/12/2012 2,979.00p 3,004.00p 2,906.00p 3,004.00p 5295
07/12/2012 2,936.00p 2,963.16p 2,912.00p 2,930.00p 1494
06/12/2012 3,000.00p 3,000.00p 2,942.19p 2,975.00p 2235
05/12/2012 2,985.00p 3,020.00p 2,931.00p 3,000.00p 22549
04/12/2012 2,950.00p 2,980.00p 2,925.00p 2,980.00p 6432
03/12/2012 2,920.00p 2,935.00p 2,840.00p 2,935.00p 5451
30/11/2012 2,875.00p 2,911.00p 2,850.00p 2,850.00p 10203
29/11/2012 2,848.00p 2,899.00p 2,800.00p 2,889.00p 15269
28/11/2012 2,800.00p 2,869.00p 2,800.00p 2,803.00p 29814
27/11/2012 2,801.00p 2,850.00p 2,785.00p 2,850.00p 1992
26/11/2012 2,849.00p 2,850.00p 2,793.00p 2,850.00p 1930
23/11/2012 2,846.00p 2,850.00p 2,770.00p 2,850.00p 3759
22/11/2012 2,833.00p 2,850.00p 2,802.00p 2,850.00p 963
21/11/2012 2,779.00p 2,839.00p 2,760.00p 2,839.00p 1053
20/11/2012 2,810.00p 2,810.00p 2,760.00p 2,760.00p 1679
19/11/2012 2,825.00p 2,863.00p 2,775.00p 2,863.00p 1033
16/11/2012 2,776.00p 2,853.51p 2,766.00p 2,771.00p 1553
15/11/2012 2,819.00p 2,875.00p 2,791.00p 2,821.00p 1640
14/11/2012 2,707.00p 2,826.00p 2,706.00p 2,744.00p 4343
13/11/2012 2,782.00p 2,850.00p 2,705.00p 2,706.00p 4170
12/11/2012 2,882.00p 2,882.00p 2,771.26p 2,782.00p 2964
09/11/2012 2,825.00p 2,883.00p 2,825.00p 2,826.00p 1737
08/11/2012 2,895.00p 2,900.00p 2,826.00p 2,826.00p 1697
07/11/2012 2,922.00p 2,924.00p 2,850.00p 2,924.00p 1131
06/11/2012 2,851.00p 2,910.00p 2,851.00p 2,873.00p 878
05/11/2012 2,851.00p 2,912.00p 2,851.00p 2,851.00p 1158
02/11/2012 2,924.00p 2,925.00p 2,852.00p 2,852.00p 601
01/11/2012 2,969.00p 2,969.00p 2,855.00p 2,855.00p 1451
31/10/2012 2,937.00p 2,937.00p 2,880.08p 2,893.00p 852
30/10/2012 2,921.00p 2,921.00p 2,870.00p 2,900.00p 292
29/10/2012 2,899.00p 2,900.00p 2,862.00p 2,862.00p 1242
26/10/2012 2,999.00p 2,999.00p 2,850.00p 2,851.00p 794
25/10/2012 2,933.00p 2,961.00p 2,864.00p 2,961.00p 1712
24/10/2012 2,952.00p 2,952.00p 2,825.00p 2,923.00p 1338
23/10/2012 2,893.00p 2,912.00p 2,826.00p 2,826.00p 1516
22/10/2012 2,997.00p 2,997.00p 2,890.00p 2,890.00p 440
19/10/2012 2,860.00p 2,967.00p 2,860.00p 2,945.00p 3664
18/10/2012 2,897.00p 2,940.00p 2,860.00p 2,940.00p 1987
17/10/2012 2,872.00p 2,896.00p 2,835.00p 2,890.00p 2639
16/10/2012 2,805.00p 2,850.00p 2,775.00p 2,850.00p 2737
15/10/2012 2,803.00p 2,825.00p 2,754.00p 2,825.00p 3289
12/10/2012 2,775.00p 2,803.64p 2,751.00p 2,751.00p 435
11/10/2012 2,782.00p 2,800.00p 2,762.00p 2,785.00p 11265
10/10/2012 2,790.00p 2,820.00p 2,737.08p 2,820.00p 21211
09/10/2012 2,871.00p 2,900.00p 2,811.00p 2,811.00p 4338
08/10/2012 2,897.00p 2,903.40p 2,852.00p 2,852.00p 1592
05/10/2012 2,963.00p 2,963.00p 2,881.00p 2,900.00p 2988
04/10/2012 2,930.00p 2,933.00p 2,888.00p 2,925.00p 2416
03/10/2012 2,913.00p 3,018.00p 2,840.00p 2,850.00p 2598
02/10/2012 2,927.00p 2,930.00p 2,874.00p 2,874.00p 2748
01/10/2012 2,949.00p 2,949.00p 2,882.00p 2,934.00p 1061
28/09/2012 2,949.00p 2,949.00p 2,876.68p 2,935.00p 1011
27/09/2012 2,869.00p 2,910.00p 2,868.12p 2,910.00p 127
26/09/2012 2,944.00p 2,944.00p 2,833.00p 2,880.00p 1748
25/09/2012 2,890.00p 2,926.00p 2,890.00p 2,904.00p 2471
24/09/2012 2,935.00p 2,935.00p 2,884.00p 2,899.00p 1603
21/09/2012 2,909.00p 2,940.00p 2,909.00p 2,940.00p 13221
20/09/2012 2,884.00p 2,921.00p 2,884.00p 2,919.00p 2413
19/09/2012 2,850.00p 2,922.00p 2,850.00p 2,915.00p 1061
18/09/2012 2,850.00p 2,927.00p 2,850.00p 2,915.00p 1093
17/09/2012 2,889.00p 2,927.00p 2,889.00p 2,913.00p 2160
14/09/2012 2,930.00p 2,930.00p 2,850.00p 2,929.00p 3666
13/09/2012 2,912.00p 2,927.00p 2,859.00p 2,904.00p 3075
12/09/2012 2,920.00p 2,920.00p 2,826.00p 2,873.00p 2976
11/09/2012 2,910.00p 2,915.00p 2,861.00p 2,906.00p 1872
10/09/2012 2,888.00p 2,910.00p 2,864.00p 2,885.00p 1357
07/09/2012 2,985.00p 2,985.00p 2,869.00p 2,869.00p 5749
06/09/2012 2,945.00p 3,029.00p 2,901.00p 2,935.00p 6552
05/09/2012 3,068.00p 3,068.01p 2,945.00p 3,014.00p 6376
04/09/2012 3,065.00p 3,065.00p 2,953.61p 2,965.00p 789
03/09/2012 3,015.00p 3,030.00p 2,949.00p 3,030.00p 2144
31/08/2012 3,000.00p 3,030.00p 2,972.00p 3,028.00p 1686
30/08/2012 3,019.00p 3,045.00p 2,970.00p 3,045.00p 1295
29/08/2012 3,032.00p 3,032.00p 2,971.00p 2,971.00p 1345
28/08/2012 3,052.00p 3,064.50p 3,005.00p 3,005.00p 459
24/08/2012 3,100.00p 3,100.00p 2,996.60p 3,052.00p 589
23/08/2012 3,021.00p 3,100.00p 3,021.00p 3,041.00p 1022
22/08/2012 3,079.00p 3,098.00p 2,982.00p 3,098.00p 1452
21/08/2012 2,926.00p 3,080.00p 2,918.80p 3,080.00p 5454
20/08/2012 3,022.00p 3,093.00p 2,890.00p 2,890.00p 5235
17/08/2012 3,030.00p 3,030.00p 2,943.00p 2,950.00p 2883
16/08/2012 3,080.00p 3,080.00p 2,967.00p 3,046.00p 1287
15/08/2012 3,144.00p 3,169.00p 3,050.00p 3,059.00p 794
14/08/2012 3,170.00p 3,170.00p 3,105.00p 3,170.00p 1521
13/08/2012 3,072.00p 3,175.00p 3,054.00p 3,175.00p 2297
10/08/2012 3,228.00p 3,295.00p 3,072.00p 3,072.00p 4002
09/08/2012 3,165.00p 3,323.00p 3,113.00p 3,323.00p 2879
08/08/2012 3,127.00p 3,191.00p 3,050.00p 3,191.00p 4364
07/08/2012 3,050.00p 3,146.00p 2,985.00p 3,095.00p 4012
06/08/2012 3,029.00p 3,050.00p 2,979.61p 3,047.00p 1555
03/08/2012 3,058.00p 3,100.00p 2,987.00p 2,995.00p 1328
02/08/2012 2,940.00p 3,033.00p 2,890.00p 3,033.00p 1753
01/08/2012 2,976.00p 3,011.50p 2,900.00p 2,900.00p 2518
31/07/2012 2,946.00p 3,032.00p 2,946.00p 3,001.00p 3204
30/07/2012 2,915.00p 2,960.00p 2,886.00p 2,949.00p 4016
27/07/2012 2,890.00p 2,948.00p 2,890.00p 2,935.00p 3915
26/07/2012 2,880.00p 2,932.00p 2,834.00p 2,834.00p 1477
25/07/2012 2,875.00p 2,907.00p 2,841.00p 2,907.00p 7334
24/07/2012 2,858.00p 2,870.00p 2,840.00p 2,840.00p 1006
23/07/2012 2,830.00p 2,875.00p 2,830.00p 2,874.00p 1283
20/07/2012 2,874.00p 2,874.00p 2,800.00p 2,837.00p 1628
19/07/2012 2,820.00p 2,863.00p 2,800.00p 2,836.00p 1433
18/07/2012 2,857.00p 2,932.62p 2,800.00p 2,800.00p 1018
17/07/2012 2,885.00p 2,896.00p 2,860.00p 2,861.00p 2171
16/07/2012 2,970.00p 2,970.00p 2,851.00p 2,900.00p 3459
13/07/2012 2,914.00p 2,935.00p 2,848.00p 2,867.00p 3726
12/07/2012 2,811.00p 2,948.00p 2,802.00p 2,895.00p 6095
11/07/2012 2,780.00p 2,812.00p 2,750.00p 2,811.00p 5922
10/07/2012 2,710.00p 2,798.00p 2,710.00p 2,750.00p 2051
09/07/2012 2,710.00p 2,809.00p 2,680.00p 2,756.00p 7398
06/07/2012 2,727.00p 2,750.00p 2,650.00p 2,718.00p 1972
05/07/2012 2,774.00p 2,774.00p 2,660.00p 2,710.00p 3205
04/07/2012 2,763.00p 2,763.00p 2,710.00p 2,745.00p 320
03/07/2012 2,671.00p 2,774.00p 2,671.00p 2,709.00p 2985
02/07/2012 2,672.00p 2,720.00p 2,632.00p 2,720.00p 4578
29/06/2012 2,600.00p 2,675.00p 2,590.00p 2,670.00p 2699
28/06/2012 2,596.00p 2,600.00p 2,571.00p 2,600.00p 4353
27/06/2012 2,575.00p 2,662.00p 2,570.00p 2,600.00p 1464
26/06/2012 2,523.00p 2,600.00p 2,521.00p 2,560.00p 3310
25/06/2012 2,586.00p 2,626.21p 2,500.00p 2,500.00p 7236
22/06/2012 2,629.00p 2,644.00p 2,555.00p 2,555.00p 4223
21/06/2012 2,613.00p 2,678.00p 2,570.00p 2,678.00p 2478
20/06/2012 2,525.00p 2,689.00p 2,525.00p 2,580.00p 4012
19/06/2012 2,530.00p 2,584.00p 2,515.00p 2,584.00p 4672
18/06/2012 2,585.00p 2,613.00p 2,490.00p 2,501.00p 10108
15/06/2012 2,624.00p 2,655.00p 2,519.37p 2,520.00p 18992
14/06/2012 2,664.00p 2,695.21p 2,604.00p 2,604.00p 4762
13/06/2012 2,640.00p 2,676.00p 2,630.00p 2,630.00p 2606
12/06/2012 2,633.00p 2,669.00p 2,626.00p 2,640.00p 2625

*Close Price adjusted for both dividends and splits