Daejan Holdings (DJAN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/08/2011 2,503.00p 2,582.00p 2,503.00p 2,529.00p 1497
22/08/2011 2,459.00p 2,502.00p 2,459.00p 2,479.00p 422
19/08/2011 2,522.00p 2,534.00p 2,420.00p 2,420.00p 5736
18/08/2011 2,597.00p 2,597.00p 2,510.00p 2,510.00p 1748
17/08/2011 2,580.00p 2,580.00p 2,529.00p 2,573.00p 1745
16/08/2011 2,506.00p 2,555.00p 2,464.00p 2,510.00p 2283
15/08/2011 2,539.00p 2,580.00p 2,418.00p 2,475.00p 4537
12/08/2011 2,495.00p 2,700.00p 2,442.00p 2,537.00p 6267
11/08/2011 2,394.00p 2,510.00p 2,340.00p 2,510.00p 4054
10/08/2011 2,456.00p 2,531.00p 2,282.00p 2,282.00p 7044
09/08/2011 2,440.00p 2,504.00p 2,253.00p 2,370.00p 46677
08/08/2011 2,647.00p 2,675.00p 2,478.00p 2,478.00p 4267
05/08/2011 2,712.00p 2,845.00p 2,605.00p 2,610.00p 7485
04/08/2011 2,806.00p 2,810.00p 2,716.00p 2,726.00p 3958
03/08/2011 2,690.00p 2,766.00p 2,631.00p 2,750.00p 3874
02/08/2011 2,725.00p 2,805.00p 2,725.00p 2,726.00p 1757
01/08/2011 2,786.00p 2,836.00p 2,760.00p 2,836.00p 2526
29/07/2011 2,825.00p 2,826.00p 2,796.00p 2,796.00p 2212
28/07/2011 2,833.00p 2,833.00p 2,800.00p 2,827.00p 1435
27/07/2011 2,858.00p 2,863.00p 2,808.00p 2,808.00p 601
26/07/2011 2,876.00p 2,876.00p 2,843.00p 2,875.00p 1826
25/07/2011 2,820.00p 2,930.00p 2,820.00p 2,898.00p 3656
22/07/2011 2,895.00p 2,896.00p 2,811.00p 2,896.00p 1090
21/07/2011 2,890.00p 2,890.00p 2,803.00p 2,820.00p 2212
20/07/2011 2,861.00p 2,885.00p 2,821.00p 2,885.00p 3108
19/07/2011 2,955.00p 2,965.00p 2,842.00p 2,884.00p 11029
18/07/2011 2,933.00p 2,998.00p 2,919.00p 2,954.00p 1409
15/07/2011 2,892.00p 2,989.00p 2,870.00p 2,910.00p 5362
14/07/2011 2,949.00p 2,950.00p 2,834.00p 2,836.00p 5867
13/07/2011 2,744.00p 2,989.00p 2,744.00p 2,860.00p 5871
12/07/2011 2,808.00p 2,899.00p 2,750.00p 2,760.00p 5018
11/07/2011 2,800.00p 2,840.00p 2,750.00p 2,751.00p 6083
08/07/2011 2,846.00p 2,846.00p 2,800.00p 2,800.00p 4052
07/07/2011 2,829.00p 2,845.00p 2,750.00p 2,800.00p 9611
06/07/2011 2,843.00p 2,849.00p 2,757.00p 2,800.00p 3038
05/07/2011 2,820.00p 2,820.00p 2,755.00p 2,770.00p 3003
04/07/2011 2,751.00p 2,781.00p 2,750.00p 2,775.00p 2453
01/07/2011 2,771.00p 2,771.00p 2,734.00p 2,760.00p 1909
30/06/2011 2,797.00p 2,797.00p 2,680.00p 2,765.00p 972
29/06/2011 2,706.00p 2,766.00p 2,706.00p 2,761.00p 1138
28/06/2011 2,732.00p 2,770.00p 2,701.00p 2,701.00p 1498
27/06/2011 2,787.00p 2,813.00p 2,710.39p 2,770.00p 1033
24/06/2011 2,701.00p 2,745.00p 2,701.00p 2,745.00p 322
23/06/2011 2,800.00p 2,800.00p 2,700.00p 2,700.00p 2551
22/06/2011 2,779.00p 2,787.00p 2,681.00p 2,750.00p 3576
21/06/2011 2,665.00p 2,745.00p 2,665.00p 2,745.00p 7335
20/06/2011 2,721.00p 2,721.00p 2,650.00p 2,687.00p 2749
17/06/2011 2,800.00p 2,838.00p 2,600.00p 2,600.00p 25168
16/06/2011 2,780.00p 2,850.00p 2,730.00p 2,730.00p 2206
15/06/2011 2,781.00p 2,807.00p 2,725.00p 2,731.00p 1676
14/06/2011 2,849.00p 2,850.00p 2,780.00p 2,812.00p 849
13/06/2011 2,825.00p 2,825.00p 2,780.00p 2,785.00p 1490
10/06/2011 2,800.00p 2,853.00p 2,780.00p 2,795.00p 1458
09/06/2011 2,785.00p 2,845.00p 2,785.00p 2,845.00p 2109
08/06/2011 2,845.00p 2,845.00p 2,790.00p 2,790.00p 2552
07/06/2011 2,778.00p 2,830.00p 2,756.00p 2,810.00p 1753
06/06/2011 2,741.00p 2,840.00p 2,741.00p 2,840.00p 2184
03/06/2011 2,810.00p 2,853.00p 2,744.00p 2,789.00p 2311
02/06/2011 2,825.00p 2,849.00p 2,765.40p 2,800.00p 2083
01/06/2011 2,766.00p 2,820.00p 2,766.00p 2,790.00p 1054
31/05/2011 2,840.00p 2,900.00p 2,726.00p 2,726.00p 5626
27/05/2011 2,800.00p 2,850.00p 2,789.35p 2,850.00p 3588
26/05/2011 2,798.00p 2,798.00p 2,735.23p 2,768.00p 697
25/05/2011 2,835.00p 2,835.00p 2,733.00p 2,779.00p 2560
24/05/2011 2,800.00p 2,800.00p 2,727.00p 2,784.00p 1786
23/05/2011 2,720.00p 2,800.00p 2,720.00p 2,727.00p 2185
20/05/2011 2,819.00p 2,820.00p 2,766.00p 2,810.00p 3762
19/05/2011 2,798.00p 2,798.00p 2,794.00p 2,794.00p 422
18/05/2011 2,783.00p 2,800.00p 2,727.00p 2,798.00p 1691
17/05/2011 2,811.00p 2,811.00p 2,725.00p 2,725.00p 1351
16/05/2011 2,805.00p 2,809.00p 2,805.00p 2,809.00p 1264
13/05/2011 2,761.00p 2,829.00p 2,761.00p 2,789.00p 1251
12/05/2011 2,752.00p 2,821.00p 2,710.00p 2,806.00p 2922
11/05/2011 2,693.00p 2,765.00p 2,693.00p 2,765.00p 2309
10/05/2011 2,740.00p 2,776.00p 2,720.00p 2,776.00p 3203
09/05/2011 2,737.00p 2,737.60p 2,690.00p 2,725.00p 1452
06/05/2011 2,692.00p 2,730.00p 2,658.00p 2,698.00p 1740
05/05/2011 2,654.00p 2,749.00p 2,653.70p 2,738.00p 2489
04/05/2011 2,651.00p 2,760.00p 2,651.00p 2,730.00p 4186
03/05/2011 2,759.00p 2,759.00p 2,710.00p 2,748.00p 2401
28/04/2011 2,690.00p 2,725.00p 2,673.00p 2,710.00p 1404
27/04/2011 2,719.00p 2,720.00p 2,690.00p 2,720.00p 632
26/04/2011 2,703.00p 2,725.00p 2,681.69p 2,720.00p 1978
21/04/2011 2,710.00p 2,720.00p 2,692.00p 2,720.00p 1582
20/04/2011 2,700.00p 2,719.00p 2,642.00p 2,716.00p 1337
19/04/2011 2,700.00p 2,700.00p 2,660.00p 2,700.00p 362
18/04/2011 2,703.00p 2,718.00p 2,643.00p 2,669.00p 1113
15/04/2011 2,718.00p 2,718.00p 2,703.00p 2,703.00p 1115
14/04/2011 2,693.00p 2,694.00p 2,653.00p 2,660.00p 989
13/04/2011 2,649.00p 2,715.00p 2,625.00p 2,664.00p 4402
12/04/2011 2,626.00p 2,700.00p 2,625.00p 2,633.00p 4283
11/04/2011 2,600.00p 2,699.00p 2,600.00p 2,630.00p 3411
08/04/2011 2,713.00p 2,714.00p 2,636.00p 2,675.00p 3375
07/04/2011 2,725.00p 2,725.00p 2,627.00p 2,635.00p 3895
06/04/2011 2,626.00p 2,708.00p 2,626.00p 2,682.00p 1666
05/04/2011 2,626.00p 2,732.00p 2,626.00p 2,650.00p 2330
04/04/2011 2,735.00p 2,735.00p 2,666.00p 2,713.00p 2457
01/04/2011 2,740.00p 2,740.00p 2,625.00p 2,625.00p 8039
31/03/2011 2,675.00p 2,700.00p 2,627.00p 2,635.00p 11851
30/03/2011 2,734.00p 2,734.00p 2,692.00p 2,725.00p 472
29/03/2011 2,665.00p 2,725.00p 2,532.00p 2,660.00p 6930
28/03/2011 2,620.00p 2,665.00p 2,566.00p 2,665.00p 4768
25/03/2011 2,644.00p 2,648.00p 2,577.50p 2,646.00p 1875
24/03/2011 2,572.00p 2,645.00p 2,563.00p 2,595.00p 2125
23/03/2011 2,610.00p 2,644.00p 2,564.00p 2,569.00p 1832
22/03/2011 2,601.00p 2,650.00p 2,581.00p 2,581.00p 4158
21/03/2011 2,625.00p 2,700.00p 2,574.00p 2,590.00p 3104
18/03/2011 2,647.00p 2,700.00p 2,600.00p 2,600.00p 18794
17/03/2011 2,689.00p 2,749.00p 2,594.00p 2,749.00p 3745
16/03/2011 2,652.00p 2,761.00p 2,594.00p 2,594.00p 3348
15/03/2011 2,730.00p 2,746.00p 2,637.00p 2,637.00p 3047
14/03/2011 2,735.00p 2,792.00p 2,687.00p 2,750.00p 2537
11/03/2011 2,800.00p 2,800.00p 2,722.00p 2,722.00p 2857
10/03/2011 2,860.00p 2,872.40p 2,780.00p 2,780.00p 4139
09/03/2011 2,862.00p 2,876.95p 2,802.00p 2,802.00p 5043
08/03/2011 2,801.00p 2,880.00p 2,801.00p 2,850.00p 1883
07/03/2011 2,840.00p 2,879.00p 2,800.00p 2,800.00p 1171
04/03/2011 2,870.00p 2,886.00p 2,770.00p 2,801.00p 5932
03/03/2011 2,937.00p 2,937.00p 2,796.00p 2,858.00p 7015
02/03/2011 2,927.00p 2,927.00p 2,793.00p 2,837.00p 3311
01/03/2011 2,820.00p 2,851.00p 2,810.00p 2,810.00p 1776
28/02/2011 2,895.00p 2,918.00p 2,816.00p 2,900.00p 5469
25/02/2011 2,854.00p 2,919.00p 2,799.00p 2,919.00p 3077
24/02/2011 2,770.00p 2,894.00p 2,770.00p 2,880.00p 5309
23/02/2011 2,903.00p 2,903.00p 2,771.00p 2,899.00p 1553
22/02/2011 2,756.00p 2,878.20p 2,756.00p 2,856.00p 2025
21/02/2011 2,792.00p 2,840.00p 2,792.00p 2,840.00p 910
18/02/2011 2,850.00p 2,886.00p 2,787.00p 2,819.00p 4768
17/02/2011 2,789.00p 2,900.00p 2,789.00p 2,850.00p 1363
16/02/2011 2,840.40p 2,850.00p 2,792.00p 2,800.00p 9014
15/02/2011 2,934.40p 2,934.40p 2,789.00p 2,829.00p 822
14/02/2011 2,841.00p 2,933.00p 2,841.00p 2,879.00p 2860
11/02/2011 2,825.00p 2,825.00p 2,733.00p 2,795.00p 1832
10/02/2011 2,808.00p 2,849.00p 2,770.00p 2,782.00p 6695
09/02/2011 2,850.00p 2,850.00p 2,751.00p 2,770.00p 897
08/02/2011 2,845.00p 2,851.00p 2,713.85p 2,851.00p 5723
07/02/2011 2,809.00p 2,809.00p 2,695.00p 2,795.00p 3182
04/02/2011 2,783.00p 2,783.00p 2,680.00p 2,781.00p 984
03/02/2011 2,740.00p 2,775.00p 2,664.00p 2,775.00p 2704
02/02/2011 2,720.00p 2,748.00p 2,602.00p 2,748.00p 2535
01/02/2011 2,732.00p 2,732.00p 2,652.00p 2,670.00p 1734
31/01/2011 2,718.00p 2,774.00p 2,635.00p 2,635.00p 8258
28/01/2011 2,702.00p 2,770.00p 2,701.00p 2,715.00p 882
27/01/2011 2,731.00p 2,752.00p 2,705.00p 2,709.00p 1494
26/01/2011 2,756.00p 2,812.00p 2,730.00p 2,812.00p 1451
25/01/2011 2,702.00p 2,775.00p 2,700.00p 2,774.00p 3169
24/01/2011 2,782.00p 2,782.00p 2,737.00p 2,775.00p 2449
21/01/2011 2,740.00p 2,758.00p 2,642.00p 2,758.00p 10158
20/01/2011 2,681.00p 2,741.85p 2,681.00p 2,700.00p 2715
19/01/2011 2,760.00p 2,760.00p 2,671.00p 2,745.00p 2928
18/01/2011 2,769.00p 2,769.00p 2,653.00p 2,700.00p 19490
17/01/2011 2,761.00p 2,761.00p 2,676.00p 2,700.00p 11554
14/01/2011 2,678.00p 2,735.00p 2,678.00p 2,700.00p 2383
13/01/2011 2,760.00p 2,771.00p 2,680.00p 2,700.00p 18275
12/01/2011 2,712.00p 2,741.42p 2,656.00p 2,700.00p 3335
11/01/2011 2,710.00p 2,780.00p 2,700.00p 2,725.00p 2753
10/01/2011 2,675.00p 2,801.12p 2,668.00p 2,680.00p 4495
07/01/2011 2,790.00p 2,884.00p 2,654.78p 2,681.00p 9039
06/01/2011 2,685.00p 2,799.00p 2,674.00p 2,685.00p 3422
05/01/2011 2,800.00p 2,800.00p 2,730.00p 2,770.00p 5297
04/01/2011 2,595.00p 2,725.00p 2,595.00p 2,700.00p 17013
31/12/2010 2,685.00p 2,686.80p 2,629.40p 2,645.00p 380
30/12/2010 2,617.00p 2,700.00p 2,614.30p 2,666.00p 9037
29/12/2010 2,759.00p 2,759.00p 2,635.90p 2,731.00p 2447
24/12/2010 2,627.00p 2,700.15p 2,625.00p 2,625.00p 348
23/12/2010 2,671.00p 2,744.15p 2,638.00p 2,638.00p 2293
22/12/2010 2,782.00p 2,782.00p 2,687.00p 2,688.00p 3362
21/12/2010 2,672.00p 2,672.00p 2,670.00p 2,670.00p 1037
20/12/2010 2,694.00p 2,801.00p 2,670.00p 2,717.00p 527
17/12/2010 2,822.00p 2,850.00p 2,750.00p 2,750.00p 11367
16/12/2010 2,811.00p 2,850.00p 2,800.00p 2,800.00p 1610
15/12/2010 2,750.00p 2,878.00p 2,724.00p 2,870.00p 793
14/12/2010 2,750.00p 2,830.00p 2,714.00p 2,800.00p 7196
13/12/2010 2,799.00p 2,833.00p 2,714.00p 2,833.00p 4123
10/12/2010 2,595.00p 2,830.00p 2,595.00p 2,830.00p 2942
09/12/2010 2,665.00p 2,700.00p 2,617.00p 2,700.00p 5837
08/12/2010 2,606.00p 2,666.00p 2,558.12p 2,662.00p 5439
07/12/2010 2,666.00p 2,666.00p 2,582.00p 2,637.00p 2646
06/12/2010 2,516.00p 2,679.00p 2,516.00p 2,626.00p 5787
03/12/2010 2,577.00p 2,609.00p 2,528.00p 2,599.00p 3055
02/12/2010 2,622.00p 2,622.00p 2,506.00p 2,577.00p 2981
01/12/2010 2,507.00p 2,559.00p 2,490.25p 2,548.00p 5169
30/11/2010 2,462.00p 2,503.50p 2,389.00p 2,389.00p 4810
29/11/2010 2,475.00p 2,523.00p 2,460.00p 2,460.00p 578
26/11/2010 2,472.00p 2,472.00p 2,472.00p 2,472.00p 135
25/11/2010 2,524.00p 2,554.00p 2,480.00p 2,544.00p 1135
24/11/2010 2,437.00p 2,495.00p 2,437.00p 2,495.00p 822
23/11/2010 2,590.00p 2,590.00p 2,458.00p 2,458.00p 690
22/11/2010 2,595.00p 2,595.00p 2,498.00p 2,498.00p 2658
19/11/2010 2,616.00p 2,616.00p 2,504.00p 2,589.00p 1894
18/11/2010 2,539.00p 2,625.00p 2,451.90p 2,598.00p 1653
17/11/2010 2,307.00p 2,505.00p 2,307.00p 2,505.00p 5561
16/11/2010 2,333.00p 2,388.00p 2,333.00p 2,350.00p 971
15/11/2010 2,270.00p 2,374.00p 2,270.00p 2,300.00p 6227
12/11/2010 2,298.00p 2,393.00p 2,280.00p 2,311.00p 4181
11/11/2010 2,521.00p 2,521.00p 2,320.00p 2,320.00p 7599
10/11/2010 2,606.00p 2,610.00p 2,406.00p 2,406.00p 6433
09/11/2010 2,610.00p 2,610.00p 2,496.00p 2,501.00p 1151
08/11/2010 2,678.00p 2,678.00p 2,517.00p 2,575.00p 1514
05/11/2010 2,645.00p 2,671.00p 2,584.00p 2,645.00p 2023

*Close Price adjusted for both dividends and splits