DJ Mediaprint & Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	118.00	118.00	110.30	113.15	113.15	-3.21%	67,593
Jun 23, 2026	117.40	118.85	115.00	116.90	116.90	-0.51%	61,148
Jun 22, 2026	116.90	119.45	114.60	117.50	117.50	0.47%	49,118
Jun 19, 2026	115.95	117.85	111.80	116.95	116.95	2.23%	68,128
Jun 18, 2026	114.65	114.95	111.10	114.40	114.40	2.88%	120,184
Jun 17, 2026	108.90	111.80	105.00	111.20	111.20	3.97%	94,495
Jun 16, 2026	114.25	116.00	105.00	106.95	106.95	-7.04%	85,485
Jun 15, 2026	114.05	116.85	112.90	115.05	115.05	0.66%	53,358
Jun 12, 2026	111.00	114.90	107.25	114.30	114.30	5.49%	97,699
Jun 11, 2026	111.50	111.95	106.50	108.35	108.35	-0.87%	108,543
Jun 10, 2026	111.90	111.95	109.05	109.30	109.30	1.86%	50,951
Jun 9, 2026	109.00	110.00	106.55	107.30	107.30	0.28%	75,400
Jun 8, 2026	113.00	113.00	105.65	107.00	107.00	-3.86%	65,622
Jun 5, 2026	108.00	112.75	104.30	111.30	111.30	5.85%	88,479
Jun 4, 2026	103.00	105.55	102.20	105.15	105.15	1.74%	65,609
Jun 3, 2026	105.95	105.95	101.00	103.35	103.35	-0.91%	43,305
Jun 2, 2026	106.95	107.85	102.45	104.30	104.30	-0.52%	54,555
Jun 1, 2026	107.95	109.90	101.65	104.85	104.85	-1.66%	61,574
May 29, 2026	105.50	108.93	103.19	106.62	106.62	0.36%	97,000
May 27, 2026	102.50	107.95	102.50	106.24	106.24	3.34%	75,054
May 26, 2026	100.80	103.63	95.40	102.81	102.81	4.16%	71,848
May 25, 2026	97.50	99.00	95.59	98.70	98.70	1.43%	37,736
May 22, 2026	98.84	98.84	94.89	97.31	97.31	-0.38%	54,780
May 21, 2026	101.50	101.51	95.50	97.68	97.68	1.03%	70,779
May 20, 2026	97.89	98.83	94.00	96.68	96.68	1.20%	52,335
May 19, 2026	97.00	97.90	94.21	95.53	95.53	0.04%	50,164
May 18, 2026	95.50	95.50	93.25	95.49	95.49	-0.43%	1,445
May 15, 2026	98.85	98.85	91.50	95.90	95.90	0.47%	20
May 14, 2026	98.00	98.80	95.45	95.45	95.45	-0.59%	119
May 13, 2026	93.20	96.87	93.20	96.02	96.02	2.51%	311
May 12, 2026	98.30	98.30	93.65	93.67	93.67	-4.90%	1,219
May 11, 2026	97.80	98.90	94.24	98.50	98.50	0.83%	8,935
May 8, 2026	98.45	98.45	95.12	97.69	97.69	-0.81%	2,875
May 7, 2026	98.50	98.50	96.00	98.49	98.49	0.24%	713
May 6, 2026	97.60	98.25	95.55	98.25	98.25	2.38%	473
May 5, 2026	92.36	96.32	92.36	95.97	95.97	4.61%	1,118
May 4, 2026	93.00	93.70	91.60	91.74	91.74	-1.04%	7,917
Apr 30, 2026	92.60	92.70	92.60	92.70	92.70	-0.57%	16
Apr 29, 2026	93.00	93.50	92.96	93.23	93.23	0.76%	118
Apr 28, 2026	92.60	94.95	90.03	92.53	92.53	-0.27%	1,953
Apr 27, 2026	94.95	94.95	92.60	92.78	92.78	1.40%	7,214
Apr 24, 2026	91.85	91.85	88.25	91.50	91.50	-1.45%	413
Apr 23, 2026	95.00	96.00	90.01	92.85	92.85	-0.23%	5
Apr 22, 2026	93.95	95.40	90.00	93.06	93.06	-0.92%	1,869
Apr 21, 2026	94.70	94.70	91.35	93.92	93.92	-0.98%	705
Apr 20, 2026	96.00	96.00	91.55	94.85	94.85	3.03%	1,002
Apr 17, 2026	90.40	93.72	88.58	92.06	92.06	3.14%	6,752
Apr 16, 2026	88.95	90.85	87.00	89.26	89.26	2.73%	2,889
Apr 15, 2026	87.00	88.94	85.20	86.89	86.89	2.34%	1,992
Apr 13, 2026	84.50	86.78	81.01	84.90	84.90	0.69%	3,231