Daejan Holdings (DJAN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/03/2017 6,715.00p 6,715.00p 6,575.00p 6,650.00p 2447
06/03/2017 6,640.00p 6,765.00p 6,590.00p 6,700.00p 2531
03/03/2017 6,675.00p 6,725.40p 6,623.50p 6,675.00p 2653
02/03/2017 6,800.00p 6,800.00p 6,670.00p 6,725.00p 2536
01/03/2017 6,800.00p 6,800.00p 6,680.00p 6,750.00p 1764
28/02/2017 6,705.00p 6,790.00p 6,590.00p 6,790.00p 6053
27/02/2017 6,715.00p 6,745.00p 6,580.00p 6,730.00p 3835
24/02/2017 6,605.00p 6,726.81p 6,605.00p 6,700.00p 3651
23/02/2017 6,685.00p 6,700.00p 6,610.00p 6,610.00p 1842
22/02/2017 6,715.00p 6,715.00p 6,515.00p 6,670.00p 2795
21/02/2017 6,650.00p 6,715.00p 6,590.00p 6,715.00p 2086
20/02/2017 6,635.00p 6,645.00p 6,485.00p 6,600.00p 1593
17/02/2017 6,650.00p 6,650.00p 6,510.00p 6,585.00p 1280
16/02/2017 6,545.00p 6,630.00p 6,480.00p 6,525.00p 1771
15/02/2017 6,500.00p 6,505.00p 6,435.00p 6,465.00p 2721
14/02/2017 6,435.00p 6,550.00p 6,370.00p 6,460.00p 3394
13/02/2017 6,575.00p 6,665.00p 6,540.00p 6,600.00p 4124
10/02/2017 6,525.00p 6,575.00p 6,400.00p 6,530.00p 4260
09/02/2017 6,525.00p 6,525.00p 6,330.00p 6,510.00p 5643
08/02/2017 6,500.00p 6,520.00p 6,480.00p 6,520.00p 2547
07/02/2017 6,425.00p 6,480.00p 6,386.40p 6,480.00p 2472
06/02/2017 6,400.00p 6,425.00p 6,355.00p 6,425.00p 1581
03/02/2017 6,400.00p 6,420.00p 6,359.20p 6,420.00p 2282
02/02/2017 6,345.00p 6,400.00p 6,340.00p 6,400.00p 1493
01/02/2017 6,280.00p 6,380.00p 6,185.00p 6,380.00p 5802
31/01/2017 6,235.00p 6,330.00p 6,140.00p 6,330.00p 3830
30/01/2017 6,220.00p 6,275.00p 6,150.00p 6,180.00p 3372
27/01/2017 6,240.00p 6,250.00p 6,160.00p 6,230.00p 3388
26/01/2017 6,200.00p 6,345.00p 6,200.00p 6,260.00p 1847
25/01/2017 6,380.00p 6,391.00p 6,235.00p 6,250.00p 4117
24/01/2017 6,365.00p 6,415.00p 6,290.00p 6,300.00p 7308
23/01/2017 6,400.00p 6,420.00p 6,311.25p 6,415.00p 1903
20/01/2017 6,395.00p 6,395.00p 6,343.30p 6,390.00p 1378
19/01/2017 6,290.00p 6,450.00p 6,275.60p 6,395.00p 5807
18/01/2017 6,210.00p 6,320.00p 6,150.00p 6,320.00p 3274
17/01/2017 6,245.00p 6,245.00p 6,105.00p 6,225.00p 3097
16/01/2017 6,275.00p 6,290.00p 6,160.00p 6,210.00p 3003
13/01/2017 6,110.00p 6,275.00p 6,100.00p 6,250.00p 3870
12/01/2017 6,175.00p 6,320.00p 6,000.00p 6,000.00p 5288
11/01/2017 6,325.00p 6,325.00p 6,235.00p 6,260.00p 2304
10/01/2017 6,395.00p 6,395.00p 6,210.00p 6,300.00p 6853
09/01/2017 6,360.00p 6,419.95p 6,200.00p 6,235.00p 5640
06/01/2017 6,235.00p 6,383.09p 6,160.80p 6,335.00p 15732
05/01/2017 6,140.00p 6,266.08p 6,055.00p 6,055.00p 4420
04/01/2017 6,185.00p 6,230.00p 6,085.00p 6,130.00p 1982
03/01/2017 6,260.00p 6,260.00p 6,150.00p 6,195.00p 1344
30/12/2016 6,195.00p 6,195.00p 6,100.00p 6,190.00p 938
29/12/2016 6,150.00p 6,255.00p 6,094.00p 6,175.00p 2222
28/12/2016 6,180.00p 6,295.00p 6,155.00p 6,255.00p 1301
23/12/2016 6,170.00p 6,240.00p 6,090.00p 6,127.50p 1660
22/12/2016 6,170.00p 6,170.00p 6,090.00p 6,095.00p 1119
21/12/2016 6,040.00p 6,175.00p 6,035.00p 6,080.00p 1194
20/12/2016 6,100.00p 6,165.00p 5,910.00p 6,025.00p 2704
19/12/2016 6,095.00p 6,105.00p 5,930.00p 5,935.00p 3195
16/12/2016 6,105.00p 6,105.00p 5,925.00p 6,020.00p 5602
15/12/2016 6,150.00p 6,185.00p 6,020.00p 6,065.00p 4879
14/12/2016 6,270.00p 6,270.00p 6,125.00p 6,140.00p 4888
13/12/2016 6,115.00p 6,250.00p 6,110.00p 6,250.00p 3094
12/12/2016 6,200.00p 6,250.00p 6,030.00p 6,210.00p 2707
09/12/2016 6,200.00p 6,280.00p 6,025.00p 6,235.00p 2551
08/12/2016 6,110.00p 6,200.00p 6,005.00p 6,200.00p 3193
07/12/2016 5,970.00p 6,190.00p 5,964.75p 6,190.00p 3040
06/12/2016 5,860.00p 6,035.00p 5,850.00p 6,035.00p 2901
05/12/2016 5,920.00p 6,010.00p 5,750.00p 5,955.00p 2538
02/12/2016 5,820.00p 5,950.00p 5,820.00p 5,920.00p 1885
01/12/2016 6,025.00p 6,025.00p 5,785.00p 5,820.00p 3019
30/11/2016 5,920.00p 6,011.03p 5,840.00p 5,900.00p 5388
29/11/2016 5,900.00p 5,920.00p 5,868.59p 5,905.00p 2122
28/11/2016 5,770.00p 5,855.00p 5,735.00p 5,845.00p 1557
25/11/2016 5,775.00p 5,856.82p 5,760.00p 5,790.00p 1870
24/11/2016 5,820.00p 5,870.00p 5,750.00p 5,850.00p 1775
23/11/2016 5,705.00p 5,990.00p 5,625.00p 5,745.00p 16361
22/11/2016 5,600.00p 5,670.00p 5,540.00p 5,610.00p 1829
21/11/2016 5,705.00p 5,705.00p 5,565.00p 5,590.00p 2894
18/11/2016 5,700.00p 5,800.00p 5,625.00p 5,700.00p 2066
17/11/2016 5,560.00p 5,730.00p 5,535.00p 5,670.00p 3621
16/11/2016 5,630.00p 5,635.00p 5,450.00p 5,480.00p 3352
15/11/2016 5,665.00p 5,800.00p 5,540.00p 5,620.00p 1993
14/11/2016 5,615.00p 5,700.00p 5,570.00p 5,630.00p 3709
11/11/2016 5,495.00p 5,635.00p 5,485.00p 5,620.00p 2651
10/11/2016 5,600.00p 5,850.00p 5,420.00p 5,420.00p 6437
09/11/2016 5,500.00p 5,650.00p 5,500.00p 5,610.00p 6146
08/11/2016 5,475.00p 5,500.00p 5,465.00p 5,500.00p 4187
07/11/2016 5,500.00p 5,565.00p 5,425.00p 5,500.00p 5800
04/11/2016 5,535.00p 5,585.00p 5,415.00p 5,510.00p 3064
03/11/2016 5,485.00p 5,800.00p 5,451.80p 5,525.00p 3832
02/11/2016 5,400.00p 5,490.00p 5,400.00p 5,445.00p 2772
01/11/2016 5,560.00p 5,560.00p 5,430.00p 5,465.00p 3024
31/10/2016 5,440.00p 5,550.00p 5,440.00p 5,455.00p 4961
28/10/2016 5,590.00p 5,615.00p 5,525.00p 5,550.00p 4284
27/10/2016 5,545.00p 5,620.00p 5,530.00p 5,590.00p 2256
26/10/2016 5,635.00p 5,685.00p 5,545.00p 5,550.00p 2306
25/10/2016 5,690.00p 5,740.00p 5,590.00p 5,630.00p 1869
24/10/2016 5,630.00p 5,771.75p 5,591.20p 5,700.00p 2519
21/10/2016 5,620.00p 5,685.00p 5,560.00p 5,685.00p 1760
20/10/2016 5,625.00p 5,790.00p 5,605.00p 5,685.00p 3388
19/10/2016 5,740.00p 5,770.00p 5,580.00p 5,690.00p 4323
18/10/2016 5,800.00p 5,800.00p 5,635.00p 5,700.00p 2118
17/10/2016 5,675.00p 5,795.00p 5,575.00p 5,740.00p 3143
14/10/2016 5,575.00p 5,795.00p 5,575.00p 5,795.00p 1974
13/10/2016 5,640.00p 5,725.00p 5,575.00p 5,725.00p 3155
12/10/2016 5,820.00p 5,825.00p 5,700.00p 5,700.00p 3771
11/10/2016 5,665.00p 5,780.00p 5,620.00p 5,775.00p 2669
10/10/2016 5,625.00p 5,700.00p 5,500.24p 5,585.00p 4901
07/10/2016 5,580.00p 5,690.00p 5,570.00p 5,690.00p 6140
06/10/2016 5,605.00p 5,610.00p 5,565.00p 5,570.00p 5118
05/10/2016 5,615.00p 5,800.00p 5,600.00p 5,600.00p 5813
04/10/2016 5,675.00p 5,850.00p 5,650.00p 5,675.00p 7593
03/10/2016 5,450.00p 5,750.00p 5,450.00p 5,550.00p 2871
30/09/2016 5,525.00p 5,695.00p 5,525.00p 5,590.00p 6739
29/09/2016 5,695.00p 5,750.00p 5,560.00p 5,730.00p 7639
28/09/2016 5,580.00p 5,700.00p 5,550.00p 5,600.00p 1886
27/09/2016 5,720.00p 5,745.00p 5,540.00p 5,540.00p 3283
26/09/2016 5,655.00p 5,790.50p 5,612.53p 5,675.00p 2394
23/09/2016 5,730.00p 5,850.00p 5,650.00p 5,800.00p 2811
22/09/2016 5,710.00p 5,765.00p 5,630.00p 5,645.00p 2534
21/09/2016 5,650.00p 5,900.00p 5,650.00p 5,675.00p 3563
20/09/2016 5,780.00p 5,895.00p 5,635.00p 5,895.00p 2566
19/09/2016 5,860.00p 5,901.56p 5,670.00p 5,755.00p 2441
16/09/2016 5,700.00p 5,875.00p 5,669.66p 5,840.00p 10807
15/09/2016 5,635.00p 5,695.00p 5,585.00p 5,635.00p 2835
14/09/2016 5,625.00p 5,695.00p 5,585.00p 5,665.00p 3125
13/09/2016 5,550.00p 5,845.00p 5,530.00p 5,700.00p 10474
12/09/2016 5,520.00p 5,550.00p 5,460.00p 5,550.00p 3158
09/09/2016 5,300.00p 5,500.00p 5,300.00p 5,500.00p 1874
08/09/2016 5,335.00p 5,545.00p 5,305.00p 5,470.00p 5368
07/09/2016 5,495.00p 5,495.00p 5,370.00p 5,370.00p 4321
06/09/2016 5,510.00p 5,550.00p 5,385.00p 5,385.00p 2288
05/09/2016 5,550.00p 5,637.50p 5,495.00p 5,500.00p 1466
02/09/2016 5,400.00p 5,600.00p 5,390.00p 5,490.00p 4361
01/09/2016 5,550.00p 5,645.00p 5,450.00p 5,450.00p 3059
31/08/2016 5,490.00p 5,560.00p 5,370.00p 5,370.00p 4689
30/08/2016 5,625.00p 5,625.00p 5,380.00p 5,500.00p 3397
26/08/2016 5,610.00p 5,663.80p 5,530.00p 5,545.00p 2356
25/08/2016 5,730.00p 5,770.00p 5,615.00p 5,625.00p 1742
24/08/2016 5,780.00p 5,815.00p 5,700.00p 5,730.00p 5770
23/08/2016 5,775.00p 5,810.40p 5,710.00p 5,795.00p 2368
22/08/2016 5,710.00p 5,765.00p 5,605.00p 5,670.00p 2465
19/08/2016 5,700.00p 5,750.00p 5,675.00p 5,700.00p 654
18/08/2016 5,420.00p 5,825.00p 5,420.00p 5,700.00p 2168
17/08/2016 5,475.00p 5,745.00p 5,446.82p 5,625.00p 3389
16/08/2016 5,535.00p 5,755.00p 5,455.00p 5,455.00p 2157
15/08/2016 5,685.00p 5,697.35p 5,570.00p 5,575.00p 1743
12/08/2016 5,735.00p 5,790.00p 5,690.00p 5,695.00p 1654
11/08/2016 5,780.00p 5,800.79p 5,680.00p 5,720.00p 2400
10/08/2016 5,680.00p 5,750.00p 5,617.19p 5,710.00p 4687
09/08/2016 5,575.00p 5,655.00p 5,475.00p 5,615.00p 1737
08/08/2016 5,555.00p 5,650.00p 5,500.00p 5,550.00p 2393
05/08/2016 5,490.00p 5,705.00p 5,470.00p 5,610.00p 3331
04/08/2016 5,300.00p 5,400.00p 5,300.00p 5,370.00p 2371
03/08/2016 5,355.00p 5,365.00p 5,265.00p 5,350.00p 3609
02/08/2016 5,425.00p 5,477.55p 5,370.00p 5,400.00p 2231
01/08/2016 5,685.00p 5,710.00p 5,445.00p 5,515.00p 2057
29/07/2016 5,570.00p 5,655.00p 5,490.00p 5,620.00p 2373
28/07/2016 5,510.00p 5,680.00p 5,510.00p 5,605.00p 1588
27/07/2016 5,640.00p 5,700.00p 5,435.00p 5,530.00p 2664
26/07/2016 5,580.00p 5,610.00p 5,460.00p 5,610.00p 1737
25/07/2016 5,435.00p 5,505.00p 5,288.66p 5,505.00p 4337
22/07/2016 5,475.00p 5,525.00p 5,235.00p 5,235.00p 2982
21/07/2016 5,380.00p 5,610.00p 5,260.00p 5,530.00p 2735
20/07/2016 5,425.00p 5,670.00p 5,355.00p 5,470.00p 3801
19/07/2016 5,600.00p 5,600.00p 5,435.00p 5,580.00p 1641
18/07/2016 5,570.00p 5,570.00p 5,470.00p 5,515.00p 1918
15/07/2016 5,520.00p 5,550.00p 5,335.00p 5,475.00p 3545
14/07/2016 5,515.00p 5,580.00p 5,400.00p 5,550.00p 4717
13/07/2016 5,485.00p 5,670.00p 5,357.88p 5,500.00p 4749
12/07/2016 5,410.00p 5,540.00p 5,235.00p 5,515.00p 5302
11/07/2016 5,185.00p 5,445.00p 5,165.20p 5,410.00p 5501
08/07/2016 5,050.00p 5,350.00p 5,040.00p 5,270.00p 4496
07/07/2016 4,988.00p 5,300.00p 4,897.35p 5,290.00p 5439
06/07/2016 4,738.00p 4,949.00p 4,738.00p 4,949.00p 11432
05/07/2016 4,819.00p 4,871.00p 4,695.00p 4,796.00p 7936
04/07/2016 4,901.00p 5,024.98p 4,813.27p 4,953.00p 4087
01/07/2016 5,000.00p 5,130.00p 4,851.00p 4,851.00p 8140
30/06/2016 5,105.00p 5,160.00p 4,845.49p 5,045.00p 6653
29/06/2016 5,030.00p 5,120.00p 4,988.00p 5,120.00p 8520
28/06/2016 4,555.00p 5,005.00p 4,473.00p 5,005.00p 6472
27/06/2016 5,085.00p 5,169.76p 4,401.00p 4,411.00p 11802
24/06/2016 5,450.00p 5,450.00p 4,999.19p 5,220.00p 10794
23/06/2016 5,640.00p 5,650.00p 5,515.00p 5,590.00p 3402
22/06/2016 5,600.00p 5,613.00p 5,461.63p 5,500.00p 6454
21/06/2016 5,545.00p 5,565.00p 5,485.00p 5,540.00p 8677
20/06/2016 5,610.00p 5,678.76p 5,570.00p 5,645.00p 8556
17/06/2016 5,605.00p 5,605.00p 5,510.00p 5,545.00p 8417
16/06/2016 5,580.00p 5,620.00p 5,500.00p 5,500.00p 5558
15/06/2016 5,720.00p 5,720.00p 5,550.00p 5,550.00p 4245
14/06/2016 5,590.00p 5,655.00p 5,555.00p 5,595.00p 4857
13/06/2016 5,740.00p 5,755.00p 5,595.00p 5,605.00p 2739
10/06/2016 5,780.00p 5,780.00p 5,655.00p 5,740.00p 1682
09/06/2016 5,855.00p 5,880.00p 5,752.01p 5,850.00p 2394
08/06/2016 5,885.00p 5,930.00p 5,850.00p 5,865.00p 2284
07/06/2016 5,915.00p 5,940.00p 5,856.75p 5,865.00p 819
06/06/2016 5,915.00p 6,000.00p 5,850.00p 5,855.00p 2655
03/06/2016 6,005.00p 6,045.60p 5,900.00p 5,965.00p 1484
02/06/2016 5,900.00p 6,055.00p 5,900.00p 6,000.00p 2373
01/06/2016 5,955.00p 6,100.00p 5,921.00p 6,020.00p 2136
31/05/2016 5,900.00p 6,080.00p 5,900.00p 6,080.00p 3606
27/05/2016 5,900.00p 6,030.00p 5,900.00p 5,960.00p 924
26/05/2016 6,050.00p 6,090.00p 5,950.00p 5,955.00p 910
25/05/2016 6,025.00p 6,120.00p 5,930.00p 6,020.00p 5797

*Close Price adjusted for both dividends and splits