SHARE PRICE HISTORY INFORMATION

venfin.com >> Share Price History

PRICE HISTORY FOR DD HOLDCO (UNLISTED) - DDH

Date	Closing Price	High	Low	Volume	Value	Deals
06/09/2010	1856c	1856c	1856c	1340	24,870	1
03/09/2010	1856c	1856c	1856c	41400	768,384	4
02/09/2010	1856c	1856c	1856c	6500	120,640	2
01/09/2010	1881c			0	0	0
31/08/2010	1881c	1881c	1856c	18038	334,786	7
30/08/2010	1880c	1880c	1880c	5000	94,000	2
27/08/2010	1880c	1880c	1856c	6000	112,320	2
26/08/2010	1856c	1856c	1856c	1000	18,560	1
25/08/2010	1856c	1856c	1856c	3450	64,032	3
24/08/2010	1881c			0	0	0
23/08/2010	1881c	1881c	1881c	13274	249,684	5
20/08/2010	1892c	1892c	1892c	14800	280,016	2
19/08/2010	1898c	1898c	1892c	5500	104,360	2
18/08/2010	1900c			0	0	0
17/08/2010	1900c	1900c	1900c	7000	133,000	1
16/08/2010	1900c	1900c	1900c	26035	494,665	3
13/08/2010	1900c	1900c	1892c	75577	1,433,187	7
12/08/2010	1890c	1890c	1880c	45481	858,811	7
11/08/2010	1890c	1890c	1871c	14000	264,030	7
10/08/2010	1870c	1870c	1860c	14118	263,684	6
09/08/2010	1868c			0	0	0
06/08/2010	1868c	1868c	1865c	11819	220,719	3
05/08/2010	1868c	1870c	1868c	38150	712,912	8
04/08/2010	1900c	1900c	1865c	54000	1,024,040	5
03/08/2010	1865c	1867c	1865c	51325	958,024	7
02/08/2010	1867c	1867c	1867c	3650	68,146	4
30/07/2010	1900c	1900c	1866c	149000	2,830,352	4
29/07/2010	1900c	1900c	1860c	18974	354,866	9
28/07/2010	1900c	1900c	1860c	48939	924,604	8
27/07/2010	1900c	1900c	1860c	6727	125,617	5
26/07/2010	1900c	1900c	1900c	28250	536,750	4
23/07/2010	1945c	1945c	1820c	19537	369,153	7
22/07/2010	1990c			0	0	0
21/07/2010	1990c	2000c	1980c	782265	15,607,837	38
20/07/2010	1985c	1990c	1955c	443803	8,785,940	13
19/07/2010	2000c	2000c	1955c	1438245	28,635,141	48
16/07/2010	2000c	2000c	1960c	2212500	44,216,003	55
15/07/2010	2000c	2000c	1850c	2806642	55,834,081	67
14/07/2010	1400c	1420c	1400c	231371	3,259,458	14
13/07/2010	1400c	1400c	1365c	214798	2,989,968	17
12/07/2010	1350c	1365c	1350c	32432	438,483	5
09/07/2010	1365c	1375c	1365c	10500	143,675	4
08/07/2010	1390c			0	0	0
07/07/2010	1390c	1390c	1300c	22450	307,713	9
06/07/2010	1399c			0	0	0
05/07/2010	1399c			0	0	0
02/07/2010	1399c			0	0	0
01/07/2010	1399c	1399c	1395c	326545	4,568,285	2
30/06/2010	1400c	1400c	1325c	5770	78,730	5
29/06/2010	1355c	1355c	1355c	72824	986,765	4
28/06/2010	1400c	1400c	1350c	7449	102,497	4
25/06/2010	1390c	1390c	1380c	24100	332,990	4
24/06/2010	1382c	1382c	1380c	3800	52,452	4
23/06/2010	1380c	1382c	1380c	9400	129,878	5
22/06/2010	1385c	1385c	1381c	4500	62,297	4
21/06/2010	1376c	1376c	1376c	5025	69,144	2
18/06/2010	1400c	1400c	1400c	3150	44,100	1
17/06/2010	1400c			0	0	0
16/06/2010	1400c			0	0	0
15/06/2010	1400c	1400c	1360c	171200	2,393,480	8
14/06/2010	1400c	1400c	1331c	26999	371,487	6
11/06/2010	1350c	1350c	1350c	74	999	1
10/06/2010	1400c			0	0	0
09/06/2010	1400c	1400c	1350c	24530	339,355	6
08/06/2010	1380c	1380c	1380c	6000	82,800	2
07/06/2010	1375c	1375c	1327c	7309	98,159	5
04/06/2010	1355c	1400c	1355c	27324	381,490	3
03/06/2010	1400c	1401c	1400c	62971	881,614	6
02/06/2010	1420c	1420c	1390c	27800	393,920	3
01/06/2010	1310c	1310c	1310c	1029	13,480	1
31/05/2010	1400c	1420c	1400c	11666	164,324	5
28/05/2010	1420c	1420c	1315c	21550	295,615	9
27/05/2010	1370c	1370c	1309c	111142	1,465,276	9
26/05/2010	1370c			0	0	0
25/05/2010	1370c	1370c	1350c	5374	73,474	3
24/05/2010	1370c			0	0	0
21/05/2010	1370c	1370c	1352c	7800	106,446	5
20/05/2010	1400c	1400c	1325c	18230	245,610	7
19/05/2010	1450c			0	0	0
18/05/2010	1450c			0	0	0
17/05/2010	1450c	1450c	1325c	10450	139,150	3
14/05/2010	1369c	1369c	1361c	17200	234,940	3
13/05/2010	1361c	1361c	1350c	14200	192,655	4
12/05/2010	1350c	1360c	1310c	289833	3,912,120	11
11/05/2010	1310c	1310c	1290c	36739	476,549	7
10/05/2010	1275c	1275c	1275c	2200	28,050	2
07/05/2010	1290c	1290c	1275c	1514	19,370	2
06/05/2010	1270c	1305c	1270c	102683	1,337,971	11
05/05/2010	1310c			0	0	0
04/05/2010	1310c	1310c	1265c	44539	574,893	6
03/05/2010	1310c			0	0	0
30/04/2010	1310c	1310c	1265c	82800	1,051,865	9
29/04/2010	1299c	1310c	1285c	49490	637,320	6
28/04/2010	1310c	1310c	1310c	14650	191,915	3
27/04/2010	1310c			0	0	0
26/04/2010	1310c	1310c	1267c	20200	260,240	8
23/04/2010	1260c	1260c	1260c	426	5,368	1
22/04/2010	1256c	1280c	1256c	12136	154,811	2
21/04/2010	1280c	1300c	1280c	4616	59,205	4
20/04/2010	1280c	1280c	1250c	14100	177,600	5
19/04/2010	1280c			0	0	0
16/04/2010	1280c	1280c	1280c	300	3,840	1
15/04/2010	1300c	1300c	1280c	7600	98,500	4
14/04/2010	1300c	1300c	1280c	409406	5,298,517	16
13/04/2010	1285c	1290c	1250c	128102	1,636,672	14
12/04/2010	1250c	1261c	1250c	692193	8,660,713	8
09/04/2010	1250c	1250c	1250c	12518	156,475	1
08/04/2010	1290c	1290c	1280c	2000	25,624	2
07/04/2010	1291c	1291c	1291c	8200	105,862	2
06/04/2010	1291c	1291c	1291c	3800	49,058	1
05/04/2010	1310c			0	0	0
02/04/2010	1310c			0	0	0
01/04/2010	1310c			0	0	0
31/03/2010	1310c	1310c	1270c	75407	971,117	18
30/03/2010	1300c	1300c	1300c	75000	975,000	2
29/03/2010	1285c	1300c	1285c	51333	667,129	4
26/03/2010	1310c			0	0	0
25/03/2010	1310c	1310c	1310c	53500	700,850	6
24/03/2010	1310c	1310c	1300c	147295	1,929,443	8
23/03/2010	1330c	1350c	1330c	78100	1,041,670	4
22/03/2010	1335c			0	0	0
19/03/2010	1335c	1335c	1325c	42500	565,125	3
18/03/2010	1330c	1330c	1330c	8150	108,395	3
17/03/2010	1325c	1326c	1325c	16378	217,034	6
16/03/2010	1340c	1370c	1340c	38536	518,643	7
15/03/2010	1375c	1375c	1375c	1000	13,750	1
12/03/2010	1365c			0	0	0
11/03/2010	1365c	1365c	1365c	81800	1,116,570	8
10/03/2010	1365c	1365c	1350c	82581	1,123,869	10
09/03/2010	1350c	1350c	1350c	400	5,400	1
08/03/2010	1365c	1372c	1350c	223096	3,035,045	24
05/03/2010	1356c	1356c	1351c	11795	159,605	5
04/03/2010	1350c	1350c	1325c	26855	357,829	7
03/03/2010	1350c	1350c	1330c	50084	675,467	3
02/03/2010	1325c	1325c	1300c	64871	855,011	5
01/03/2010	1350c	1350c	1350c	22500	303,750	4
26/02/2010	1351c	1351c	1340c	0	0	0
24/02/2010	1337c	1337c	1331c	25059	334,775	5
23/02/2010	1326c	1331c	1315c	35147	465,187	9
22/02/2010	1306c	1330c	1293c	22616	297,143	10
19/02/2010	1291c	1291c	1275c	65686	845,876	8
18/02/2010	1291c	1300c	1290c	53700	696,170	6
17/02/2010	1320c	1335c	1320c	57076	753,857	22
16/02/2010	1340c	1340c	1316c	16945	223,475	10
15/02/2010	1321c	1321c	1318c	8480	111,981	4
12/02/2010	1318c	1318c	1318c	6000	79,080	1
11/02/2010	1306c	1310c	1280c	39766	517,186	10
10/02/2010	1310c	1320c	1301c	206385	2,711,964	17
09/02/2010	1300c	1300c	1265c	105227	1,348,001	10
08/02/2010	1274c	1274c	1256c	19110	240,764	6
05/02/2010	1250c	1250c	1250c	15513	193,913	2
04/02/2010	1280c	1286c	1280c	3295	42,356	4
03/02/2010	1286c	1286c	1270c	4133	52,809	4
02/02/2010	1285c	1285c	1240c	40645	505,608	3
01/02/2010	1230c	1230c	1230c	21200	260,760	7
29/01/2010	1285c	1285c	1240c	30577	384,021	3
28/01/2010	1246c	1251c	1246c	30340	379,270	5
27/01/2010	1260c	1260c	1241c	111400	1,401,379	6
26/01/2010	1241c	1241c	1241c	18550	230,206	5
25/01/2010	1240c	1260c	1215c	157875	1,985,710	14
22/01/2010	1215c	1221c	1215c	16100	196,467	6
21/01/2010	1260c	1271c	1260c	474600	6,001,835	9
20/01/2010	1282c	1300c	1280c	408654	5,246,239	16
19/01/2010	1281c	1281c	1281c	7874	100,866	3
18/01/2010	1285c	1296c	1280c	105044	1,353,859	14
15/01/2010	1296c	1340c	1295c	39860	519,628	8
14/01/2010	1295c	1325c	1290c	10200	132,529	5
13/01/2010	1290c	1290c	1260c	26350	332,610	2
12/01/2010	1245c	1260c	1230c	14318	176,782	6
11/01/2010	1256c	1260c	1256c	17500	220,100	4
08/01/2010	1265c	1270c	1250c	53925	676,776	5
07/01/2010	1222c	1222c	1210c	54352	661,761	7
06/01/2010	1211c	1211c	1210c	80822	978,254	7
05/01/2010	1220c	1220c	1220c	9398	114,656	2
04/01/2010	1250c			0	0	0
01/01/2010	1250c			0	0	0
31/12/2009	1250c			0	0	0
30/12/2009	1250c	1250c	1250c	10000	125,000	2
29/12/2009	1210c	1210c	1210c	41950	507,595	4
28/12/2009	1270c	1270c	1210c	14300	181,130	3
25/12/2009	1230c			0	0	0
24/12/2009	1230c	1230c	1230c	5300	65,190	5
23/12/2009	1230c	1230c	1230c	12400	152,520	4
22/12/2009	1220c	1220c	1210c	6750	82,069	6
21/12/2009	1200c	1200c	1180c	46839	561,520	7
18/12/2009	1206c	1220c	1206c	14500	175,542	3
17/12/2009	1240c	1240c	1200c	16500	202,151	6
16/12/2009	1200c			0	0	0
15/12/2009	1200c	1200c	1200c	14299	171,588	7
14/12/2009	1200c	1200c	1200c	1750	21,000	2
11/12/2009	1200c			0	0	0
10/12/2009	1200c	1235c	1200c	9400	112,951	6
09/12/2009	1231c	1235c	1231c	73401	904,046	8
08/12/2009	1231c	1231c	1231c	1500	18,465	1
07/12/2009	1235c	1235c	1235c	5577	68,876	3
04/12/2009	1250c	1250c	1231c	145184	1,812,368	13
03/12/2009	1250c	1250c	1231c	134989	1,685,596	26
02/12/2009	1250c	1250c	1230c	95411	1,177,938	12
01/12/2009	1250c	1268c	1210c	37949	480,459	4
30/11/2009	1280c	1280c	1221c	99062	1,238,894	15
27/11/2009	1220c	1220c	1220c	49500	603,900	6
26/11/2009	1275c	1280c	1275c	17054	217,441	3
25/11/2009	1299c	1300c	1299c	67079	872,002	6
24/11/2009	1300c	1300c	1300c	19922	258,986	7
23/11/2009	1300c	1300c	1300c	4500	58,500	2
20/11/2009	1300c	1312c	1300c	30250	395,512	9
19/11/2009	1301c	1450c	1301c	40100	530,229	7
18/11/2009	1301c	1301c	1225c	179009	2,317,687	11
17/11/2009	1225c	1251c	1219c	148487	1,846,951	12
16/11/2009	1218c	1218c	1216c	51550	627,868	4
13/11/2009	1218c	1218c	1216c	56300	703,383	9
12/11/2009	1216c	1216c	1216c	11400	138,624	4
11/11/2009	1216c	1218c	1216c	20425	248,408	3
10/11/2009	1216c	1216c	1216c	6400	77,824	4
09/11/2009	1211c	1211c	1211c	10400	130,914	8
06/11/2009	1200c	1200c	1200c	24579	311,368	10
05/11/2009	1200c	1218c	1200c	138776	1,732,410	15
04/11/2009	1218c	1218c	1216c	104081	1,382,026	14
03/11/2009	1216c	1216c	1216c	22500	291,750	6
02/11/2009	1206c	1206c	1206c	23330	298,130	13
30/10/2009	1216c	1216c	1210c	23975	315,946	4
29/10/2009	1210c	1210c	1201c	19100	247,855	7
28/10/2009	1201c	1201c	1200c	72850	921,420	12
27/10/2009	1185c	1201c	1185c	28379	357,254	12
26/10/2009	1215c	1215c	1215c	11800	156,200	6
23/10/2009	1215c	1250c	1210c	29432	381,136	6
22/10/2009	1250c	1250c	1250c	52000	653,400	2
21/10/2009	1230c	1230c	1230c	14060	192,533	5
20/10/2009	1211c	1211c	1200c	142907	1,775,262	17
19/10/2009	1180c	1180c	1180c	56061	729,999	12
16/10/2009	1175c	1195c	1175c	113300	1,569,405	7
15/10/2009	1202c	1202c	1200c	49800	675,352	20
14/10/2009	1200c	1200c	1200c	23544	290,367	15
13/10/2009	1190c	1190c	1190c	12400	167,525	5
12/10/2009	1190c	1200c	1175c	38800	466,678	5
09/10/2009	1200c	1200c	1170c	186723	2,230,727	15
08/10/2009	1170c	1180c	1170c	16190	195,431	8
07/10/2009	1140c	1140c	1100c	23892	270,887	6
06/10/2009	1100c	1105c	1036c	72887	826,042	12
05/10/2009	1065c	1065c	1036c	115940	1,306,948	9
02/10/2009	1042c	1042c	1042c	144330	1,865,695	5
01/10/2009	1042c	1050c	1031c	62220	672,257	10
30/09/2009	1031c	1065c	1021c	26000	289,675	11
29/09/2009	1021c	1021c	1010c	55500	641,818	9
28/09/2009	1010c	1010c	1010c	36600	431,080	12
25/09/2009	1010c	1010c	1010c	1134525	15,792,430	5
24/09/2009	1012c			0	0	0
23/09/2009	1012c	1012c	1010c	9057	100,413	6
22/09/2009	1010c	1060c	1010c	46156	567,218	16
21/09/2009	1041c	1041c	1036c	14700	163,677	4
18/09/2009	1035c	1035c	1035c	2000	24,350	2
17/09/2009	1032c	1032c	1030c	309671	4,280,939	12
16/09/2009	1020c	1020c	1017c	291043	3,859,959	11
15/09/2009	1020c	1020c	1020c	19110	198,172	5
14/09/2009	1020c	1021c	1020c	42780	544,572	8
11/09/2009	1020c	1020c	1018c	17410	187,612	6
10/09/2009	1018c	1020c	1018c	34002	346,540	3
09/09/2009	1020c	1020c	1020c	41013	468,973	9
08/09/2009	1020c	1020c	1020c	12500	138,550	4
07/09/2009	1020c	1020c	1012c	95039	1,000,519	13
04/09/2009	997c	997c	997c	8539	85,134	1
03/09/2009	1036c			0	0	0
02/09/2009	1036c			0	0	0
01/09/2009	1036c	1036c	1036c	68800	830,052	7
31/08/2009	1030c	1050c	1030c	321294	3,752,142	12
28/08/2009	1050c	1050c	1050c	15500	179,325	3
27/08/2009	1050c	1068c	1050c	167957	2,102,454	15
26/08/2009	1068c			1500	19,875	1
25/08/2009	1068c	1100c	1068c	59178	701,878	11
24/08/2009	1100c	1100c	1100c	41342	454,762	1
21/08/2009	1100c	1101c	1100c	62452	698,089	13
20/08/2009	1085c	1100c	1075c	185254	2,065,674	22
19/08/2009	1070c	1070c	1050c	82600	905,140	5
18/08/2009	1050c	1050c	1050c	28875	350,400	4
17/08/2009	1040c	1040c	1040c	6000	62,400	1
14/08/2009	1075c	1085c	1075c	302649	3,268,377	8
13/08/2009	1085c	1085c	1085c	71700	845,100	7
12/08/2009	1085c	1090c	1085c	99955	1,097,807	13
11/08/2009	1085c	1085c	1085c	51900	569,025	8
10/08/2009	1085c			0	0	0
07/08/2009	1085c	1085c	1085c	13517	150,459	5
06/08/2009	1090c	1100c	1090c	38470	445,695	7
05/08/2009	1150c	1150c	1150c	72260	895,989	4
04/08/2009	1155c	1155c	1085c	113900	1,290,691	9
03/08/2009	1081c	1081c	1060c	49272	550,904	11
31/07/2009	1075c	1075c	1075c	145054	1,695,825	12
30/07/2009	1075c	1075c	1055c	465759	5,400,401	14
29/07/2009	1060c	1080c	1055c	316838	3,589,366	21
28/07/2009	1075c	1155c	1065c	225844	2,738,212	24
27/07/2009	1190c	1205c	1130c	363063	4,374,718	30
24/07/2009	1100c	1100c	1100c	25612	304,365	4
23/07/2009	1250c			993	12,168	2
22/07/2009	1250c	1250c	1200c	2380	29,062	3
21/07/2009	1280c	1280c	1100c	158350	2,001,785	9