Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh · Delayed Price · Currency is BDT 17.80
-0.60 (-3.26%)
At close: Sep 17, 2025
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.60 | 18.70 | 17.50 | 17.80 | 17.80 | -3.26% | 3,492,139 |
| Sep 16, 2025 | 18.40 | 18.80 | 18.00 | 18.40 | 18.40 | 0.55% | 4,159,114 |
| Sep 15, 2025 | 19.20 | 19.20 | 18.00 | 18.30 | 18.30 | -4.19% | 6,543,578 |
| Sep 14, 2025 | 21.30 | 21.50 | 18.90 | 19.10 | 19.10 | -9.05% | 11,203,280 |
| Sep 11, 2025 | 20.90 | 21.20 | 20.50 | 21.00 | 21.00 | 0.48% | 6,464,993 |
| Sep 10, 2025 | 20.30 | 21.40 | 20.10 | 20.90 | 20.90 | 3.98% | 9,595,646 |
| Sep 9, 2025 | 19.60 | 20.40 | 19.50 | 20.10 | 20.10 | 2.55% | 7,887,558 |
| Sep 8, 2025 | 20.50 | 20.70 | 19.50 | 19.60 | 19.60 | -3.92% | 9,497,556 |
| Sep 7, 2025 | 19.50 | 20.50 | 19.30 | 20.40 | 20.40 | 5.15% | 6,552,842 |
| Sep 4, 2025 | 18.40 | 19.60 | 18.30 | 19.40 | 19.40 | 6.01% | 8,389,199 |
| Sep 3, 2025 | 18.70 | 18.90 | 18.10 | 18.30 | 18.30 | -1.61% | 5,186,619 |
| Sep 2, 2025 | 17.20 | 18.80 | 17.20 | 18.60 | 18.60 | 8.14% | 7,813,488 |
| Sep 1, 2025 | 17.40 | 17.70 | 17.00 | 17.20 | 17.20 | -1.15% | 5,876,374 |
| Aug 31, 2025 | 17.50 | 18.20 | 17.20 | 17.40 | 17.40 | - | 6,898,858 |
| Aug 28, 2025 | 16.30 | 17.90 | 16.30 | 17.40 | 17.40 | 6.75% | 8,642,026 |
| Aug 27, 2025 | 16.50 | 16.70 | 16.10 | 16.30 | 16.30 | -1.21% | 3,236,317 |
| Aug 26, 2025 | 16.40 | 16.80 | 16.30 | 16.50 | 16.50 | 0.61% | 4,464,772 |
| Aug 25, 2025 | 16.30 | 16.80 | 16.20 | 16.40 | 16.40 | 0.61% | 5,323,372 |
| Aug 24, 2025 | 16.80 | 17.20 | 16.20 | 16.30 | 16.30 | -2.40% | 7,067,232 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.40 | 16.70 | 16.70 | -0.60% | 5,238,910 |
| Aug 20, 2025 | 16.70 | 17.20 | 16.30 | 16.80 | 16.80 | 0.60% | 7,665,891 |
| Aug 19, 2025 | 15.90 | 16.90 | 15.70 | 16.70 | 16.70 | 3.09% | 9,431,430 |
| Aug 18, 2025 | 15.30 | 16.40 | 15.10 | 16.20 | 16.20 | 6.58% | 8,565,408 |
| Aug 17, 2025 | 14.90 | 15.40 | 14.70 | 15.20 | 15.20 | 2.70% | 8,219,005 |
| Aug 14, 2025 | 14.40 | 15.00 | 14.00 | 14.80 | 14.80 | 3.50% | 7,058,721 |
| Aug 13, 2025 | 13.70 | 14.40 | 13.70 | 14.30 | 14.30 | 4.38% | 6,909,704 |
| Aug 12, 2025 | 12.90 | 13.80 | 12.70 | 13.70 | 13.70 | 7.87% | 6,663,514 |
| Aug 11, 2025 | 13.00 | 13.10 | 12.60 | 12.70 | 12.70 | -1.55% | 1,880,516 |
| Aug 10, 2025 | 12.50 | 13.10 | 12.50 | 12.90 | 12.90 | 4.03% | 3,171,772 |
| Aug 7, 2025 | 12.80 | 12.80 | 12.30 | 12.40 | 12.40 | -1.59% | 1,801,484 |
| Aug 6, 2025 | 13.30 | 13.30 | 12.40 | 12.60 | 12.60 | -4.55% | 3,221,654 |
| Aug 4, 2025 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | 1.54% | 2,635,720 |
| Aug 3, 2025 | 13.40 | 13.60 | 12.80 | 13.00 | 13.00 | -2.26% | 2,859,019 |
| Jul 31, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 1,438,520 |
| Jul 30, 2025 | 12.60 | 13.60 | 12.60 | 13.50 | 13.50 | 6.30% | 5,071,864 |
| Jul 29, 2025 | 13.20 | 13.30 | 12.60 | 12.70 | 12.70 | -2.31% | 4,042,483 |
| Jul 28, 2025 | 12.70 | 13.40 | 12.70 | 13.00 | 13.00 | 3.17% | 5,526,423 |
| Jul 27, 2025 | 12.50 | 12.80 | 12.40 | 12.60 | 12.60 | -0.79% | 2,386,761 |
| Jul 24, 2025 | 12.70 | 12.90 | 12.40 | 12.70 | 12.70 | 0.79% | 4,656,903 |
| Jul 23, 2025 | 12.10 | 12.90 | 11.90 | 12.60 | 12.60 | 5.00% | 6,932,907 |
| Jul 22, 2025 | 11.60 | 12.10 | 11.50 | 12.00 | 12.00 | 4.35% | 4,085,430 |
| Jul 21, 2025 | 11.00 | 11.60 | 10.90 | 11.50 | 11.50 | 3.60% | 3,862,901 |
| Jul 20, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | - | 1,134,357 |
| Jul 17, 2025 | 10.90 | 11.40 | 10.90 | 11.10 | 11.10 | 1.83% | 2,882,125 |
| Jul 16, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 1,049,330 |
| Jul 15, 2025 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | - | 1,017,214 |
| Jul 14, 2025 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 645,253 |
| Jul 13, 2025 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 1,094,567 |
| Jul 10, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 1,085,677 |
| Jul 9, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 2,840,807 |