Daiwa Hse Log Tr

DHLU.SI · Yahoo Finance · Daily prices

SGD 0.405 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.405	0.405	0.405	0.405	344,200
2026-09-17	0.405	0.410	0.405	0.405	587,000
2026-09-16	0.400	0.405	0.395	0.400	223,000
2026-09-15	0.400	0.400	0.395	0.400	185,400
2026-09-14	0.400	0.405	0.400	0.405	642,100
2026-09-11	0.395	0.400	0.395	0.395	288,900
2026-09-10	0.400	0.400	0.395	0.395	86,100
2026-09-09	0.400	0.400	0.400	0.400	162,500
2026-09-08	0.400	0.405	0.400	0.405	867,400
2026-09-07	0.390	0.400	0.390	0.400	197,100
2026-09-04	0.395	0.395	0.390	0.395	242,100
2026-09-03	0.395	0.395	0.390	0.395	438,900
2026-09-02	0.395	0.395	0.390	0.395	107,800
2026-09-01	0.400	0.400	0.395	0.395	236,600
2026-08-31	0.395	0.400	0.395	0.400	201,600
2026-08-28	0.395	0.395	0.395	0.395	125,500
2026-08-27	0.385	0.395	0.385	0.395	706,900
2026-08-26	0.395	0.395	0.380	0.385	2,136,900
2026-08-25	0.405	0.410	0.395	0.395	6,634,500
2026-08-24	0.405	0.410	0.405	0.405	465,100
2026-08-21	0.410	0.410	0.405	0.405	818,000
2026-08-20	0.415	0.415	0.405	0.405	1,429,200
2026-08-19	0.425	0.425	0.415	0.415	1,341,400
2026-08-18	0.435	0.435	0.425	0.425	709,100
2026-08-17	0.435	0.440	0.430	0.430	680,400
2026-08-14	0.450	0.450	0.430	0.435	1,775,900
2026-08-13	0.460	0.460	0.445	0.450	717,500
2026-08-12	0.475	0.475	0.465	0.465	1,862,100
2026-08-11	0.475	0.475	0.470	0.475	696,000
2026-08-07	0.475	0.480	0.470	0.470	922,000
2026-08-06	0.480	0.480	0.475	0.475	918,700
2026-08-05	0.480	0.480	0.475	0.475	1,072,800
2026-08-04	0.485	0.490	0.485	0.490	139,400
2026-08-03	0.485	0.490	0.480	0.485	528,500
2026-07-31	0.485	0.485	0.480	0.485	85,700
2026-07-30	0.485	0.485	0.480	0.485	187,600
2026-07-29	0.490	0.490	0.475	0.480	790,500
2026-07-28	0.485	0.490	0.480	0.490	315,500
2026-07-27	0.485	0.490	0.480	0.485	506,600
2026-07-24	0.485	0.485	0.480	0.485	78,500
2026-07-23	0.485	0.485	0.480	0.485	414,400
2026-07-22	0.485	0.485	0.480	0.485	429,700
2026-07-21	0.485	0.485	0.480	0.485	310,100
2026-07-20	0.480	0.485	0.480	0.485	266,500
2026-07-17	0.480	0.485	0.480	0.485	298,400
2026-07-16	0.485	0.485	0.480	0.485	91,000
2026-07-15	0.485	0.485	0.480	0.485	546,500
2026-07-14	0.485	0.485	0.480	0.485	56,700
2026-07-13	0.485	0.485	0.480	0.485	24,000
2026-07-10	0.480	0.485	0.480	0.480	257,000
2026-07-09	0.485	0.485	0.480	0.485	342,500
2026-07-08	0.485	0.485	0.480	0.480	265,900
2026-07-07	0.485	0.490	0.480	0.490	189,600
2026-07-06	0.485	0.485	0.480	0.485	39,900
2026-07-03	0.480	0.485	0.480	0.485	891,200
2026-07-02	0.480	0.480	0.470	0.480	347,800
2026-07-01	0.475	0.480	0.475	0.480	381,900
2026-06-30	0.480	0.480	0.475	0.480	40,700
2026-06-29	0.480	0.480	0.475	0.480	359,400
2026-06-26	0.480	0.480	0.475	0.480	1,369,700