DSE:DESCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	25.30	26.00	24.80	25.90	25.90	3.60%	422,316
Jun 30, 2026	25.00	25.00	24.70	25.00	25.00	0.81%	146,685
Jun 29, 2026	24.80	25.30	24.70	24.80	24.80	-1.20%	148,288
Jun 28, 2026	24.20	25.50	24.00	25.10	25.10	5.02%	327,320
Jun 25, 2026	23.90	24.10	23.80	23.90	23.90	-	85,244
Jun 24, 2026	23.90	24.00	23.60	23.90	23.90	-	30,781
Jun 23, 2026	23.50	24.10	23.30	23.90	23.90	1.70%	271,412
Jun 22, 2026	23.60	23.70	23.40	23.50	23.50	-0.42%	256,400
Jun 21, 2026	23.90	23.90	23.50	23.60	23.60	-0.42%	74,352
Jun 18, 2026	23.80	24.10	23.60	23.70	23.70	-0.84%	205,652
Jun 17, 2026	24.30	24.30	23.90	23.90	23.90	-1.65%	196,252
Jun 16, 2026	24.30	25.00	24.10	24.30	24.30	-	270,131
Jun 15, 2026	24.00	24.80	24.00	24.30	24.30	1.25%	378,729
Jun 14, 2026	24.00	24.20	23.80	24.00	24.00	1.69%	242,594
Jun 11, 2026	23.60	24.30	23.50	23.60	23.60	0.43%	281,548
Jun 10, 2026	23.30	24.60	23.10	23.50	23.50	0.86%	244,558
Jun 9, 2026	23.30	23.50	23.30	23.30	23.30	-	68,580
Jun 8, 2026	23.50	23.70	23.20	23.30	23.30	-0.85%	81,520
Jun 7, 2026	23.00	23.80	23.00	23.50	23.50	2.62%	186,657
Jun 4, 2026	22.90	23.20	22.90	22.90	22.90	-0.43%	73,404
Jun 3, 2026	23.00	23.10	22.60	23.00	23.00	2.22%	72,140
Jun 2, 2026	22.50	22.50	22.10	22.50	22.50	1.81%	55,146
Jun 1, 2026	22.10	22.10	21.90	22.10	22.10	0.91%	40,209
May 24, 2026	22.20	22.30	21.90	21.90	21.90	-0.90%	45,904
May 23, 2026	21.90	22.10	21.60	22.10	22.10	0.45%	89,046
May 21, 2026	22.00	22.20	21.40	22.00	22.00	3.29%	85,604
May 20, 2026	21.30	21.40	21.10	21.30	21.30	0.95%	42,962
May 19, 2026	21.30	21.30	21.10	21.10	21.10	-0.47%	34,083
May 18, 2026	21.40	21.40	21.20	21.20	21.20	-0.93%	27,534
May 17, 2026	21.50	21.80	21.40	21.40	21.40	-1.38%	31,255
May 14, 2026	21.80	22.00	21.50	21.70	21.70	1.88%	68,667
May 13, 2026	21.30	21.50	21.30	21.30	21.30	-	46,390
May 12, 2026	21.30	21.40	21.10	21.30	21.30	0.47%	117,773
May 11, 2026	21.20	21.50	21.20	21.20	21.20	-0.47%	34,035
May 10, 2026	21.60	21.80	21.20	21.30	21.30	-0.93%	28,407
May 7, 2026	21.50	21.70	21.40	21.50	21.50	-0.46%	80,899
May 6, 2026	22.20	22.20	21.50	21.60	21.60	-0.92%	55,352
May 5, 2026	22.20	22.20	21.80	21.80	21.80	-1.36%	68,348
May 4, 2026	22.40	22.50	22.00	22.10	22.10	-1.34%	108,762
May 3, 2026	24.30	24.30	22.30	22.40	22.40	-0.88%	72,737
Apr 30, 2026	22.60	23.80	22.60	22.60	22.60	-7.00%	226,301
Apr 29, 2026	24.30	25.00	24.00	24.30	24.30	1.67%	171,877
Apr 28, 2026	23.40	24.40	23.40	23.90	23.90	-0.42%	66,290
Apr 27, 2026	24.20	24.70	23.90	24.00	24.00	0.42%	294,405
Apr 26, 2026	23.00	24.10	22.90	23.90	23.90	3.91%	152,290
Apr 23, 2026	23.00	23.60	22.90	23.00	23.00	-1.71%	41,745
Apr 22, 2026	23.20	23.50	23.00	23.40	23.40	1.74%	59,700
Apr 21, 2026	22.90	23.10	22.80	23.00	23.00	0.88%	36,644
Apr 20, 2026	22.90	22.90	22.70	22.80	22.80	0.88%	38,010
Apr 19, 2026	23.30	23.30	22.60	22.60	22.60	-2.59%	78,358