DSE:DGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	32.10	32.90	31.60	31.80	31.80	-1.24%	254,175
Jul 22, 2026	32.20	33.30	31.90	32.20	32.20	-2.72%	334,984
Jul 21, 2026	33.10	34.40	32.90	33.10	33.10	1.53%	328,564
Jul 20, 2026	32.60	33.40	31.60	32.60	32.60	-1.81%	309,127
Jul 19, 2026	35.00	35.40	32.60	33.20	33.20	-5.14%	428,840
Jul 16, 2026	35.00	35.90	33.50	35.00	35.00	0.57%	940,939
Jul 15, 2026	34.80	36.80	34.30	34.80	34.80	-5.43%	1,153,910
Jul 14, 2026	35.50	37.30	34.70	36.80	36.80	4.84%	1,518,422
Jul 13, 2026	35.10	35.30	33.80	35.10	35.10	1.74%	1,093,948
Jul 12, 2026	33.30	36.10	33.30	34.50	34.50	3.60%	1,655,074
Jul 9, 2026	30.50	33.30	30.40	33.30	33.30	9.90%	1,663,033
Jul 8, 2026	29.60	31.40	29.50	30.30	30.30	4.12%	963,741
Jul 6, 2026	29.90	30.20	29.00	29.30	29.10	-2.33%	724,881
Jul 5, 2026	30.50	31.00	29.40	30.00	29.80	-1.96%	754,959
Jul 2, 2026	29.10	31.50	29.00	30.60	30.39	5.52%	1,163,591
Jun 30, 2026	28.50	29.20	28.50	29.00	28.80	1.75%	427,450
Jun 29, 2026	28.40	29.00	28.20	28.50	28.31	0.35%	392,553
Jun 28, 2026	29.10	29.50	28.20	28.40	28.21	-1.73%	504,162
Jun 25, 2026	27.60	29.30	27.60	28.90	28.70	3.58%	449,468
Jun 24, 2026	28.30	28.70	27.70	27.90	27.71	-0.71%	379,787
Jun 23, 2026	26.90	28.30	26.70	28.10	27.91	4.85%	243,804
Jun 22, 2026	28.00	28.00	26.60	26.80	26.62	-3.94%	312,962
Jun 21, 2026	28.80	29.10	27.70	27.90	27.71	-3.13%	298,466
Jun 18, 2026	29.10	29.60	28.60	28.80	28.60	-1.03%	410,601
Jun 17, 2026	29.50	30.00	28.90	29.10	28.90	-1.36%	658,104
Jun 16, 2026	29.80	30.30	29.10	29.50	29.30	0.34%	731,389
Jun 15, 2026	30.60	30.80	29.10	29.40	29.20	-2.65%	1,324,596
Jun 14, 2026	30.20	31.50	29.90	30.20	29.99	1.34%	1,674,937
Jun 11, 2026	27.60	30.10	27.20	29.80	29.60	8.76%	2,524,147
Jun 10, 2026	28.30	28.30	27.10	27.40	27.21	-2.49%	907,933
Jun 9, 2026	26.90	29.20	26.70	28.10	27.91	5.64%	1,958,063
Jun 8, 2026	25.00	27.30	25.00	26.60	26.42	1.14%	799,463
Jun 7, 2026	24.50	26.60	24.50	26.30	26.12	8.68%	2,565,454
Jun 4, 2026	24.20	24.50	23.60	24.20	24.03	1.26%	621,503
Jun 3, 2026	24.30	24.60	23.90	23.90	23.74	-1.24%	469,717
Jun 2, 2026	23.70	24.50	23.70	24.20	24.03	2.54%	612,954
Jun 1, 2026	23.40	24.00	23.40	23.60	23.44	-	246,777
May 24, 2026	24.10	24.60	23.40	23.60	23.44	-3.28%	594,186
May 23, 2026	24.40	24.60	24.10	24.40	24.23	1.67%	343,296
May 21, 2026	24.60	25.10	23.50	24.00	23.84	-5.88%	1,387,272
May 20, 2026	25.60	26.20	25.30	25.50	25.33	-0.78%	683,003
May 19, 2026	25.30	26.70	25.30	25.70	25.52	2.39%	1,104,210
May 18, 2026	24.60	25.50	24.60	25.10	24.93	2.03%	702,310
May 17, 2026	25.50	25.70	24.40	24.60	24.43	-3.53%	826,406
May 14, 2026	25.10	26.40	25.10	25.50	25.33	1.19%	908,584
May 13, 2026	24.00	25.60	23.90	25.20	25.03	7.23%	1,810,302
May 12, 2026	22.80	23.80	22.20	23.50	23.34	3.52%	360,753
May 11, 2026	24.00	24.20	22.10	22.70	22.55	-4.62%	543,096
May 10, 2026	22.70	23.90	22.70	23.80	23.64	5.31%	797,794
May 7, 2026	22.40	22.80	22.20	22.60	22.45	2.73%	314,332