DSE:DOMINAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	38.80	39.90	37.90	39.30	39.30	0.51%	2,130,424
Mar 16, 2026	39.00	39.90	38.60	39.10	39.10	0.77%	1,562,533
Mar 15, 2026	37.60	39.00	37.60	38.80	38.80	3.19%	1,430,106
Mar 12, 2026	36.60	38.10	36.60	37.60	37.60	2.73%	1,431,233
Mar 11, 2026	36.60	36.70	36.20	36.60	36.60	0.55%	1,040,715
Mar 10, 2026	35.60	36.60	35.60	36.40	36.40	2.82%	1,429,714
Mar 9, 2026	34.50	35.80	34.50	35.40	35.40	1.43%	780,299
Mar 8, 2026	35.60	35.80	34.70	34.90	34.90	-2.51%	1,108,253
Mar 5, 2026	35.80	36.50	35.40	35.80	35.80	-0.56%	809,667
Mar 4, 2026	36.00	36.80	35.80	36.00	36.00	-1.37%	1,307,029
Mar 3, 2026	36.50	38.30	36.30	36.50	36.50	-2.67%	1,926,045
Mar 2, 2026	36.20	38.20	36.10	37.50	37.50	4.75%	1,771,576
Mar 1, 2026	35.50	36.10	33.20	35.80	35.80	-1.38%	2,344,836
Feb 26, 2026	36.90	37.10	36.10	36.30	36.30	-1.36%	884,774
Feb 25, 2026	36.80	37.40	36.70	36.80	36.80	0.27%	922,371
Feb 24, 2026	35.90	37.50	35.90	36.70	36.70	2.51%	1,210,604
Feb 23, 2026	34.40	36.00	34.30	35.80	35.80	4.07%	2,192,130
Feb 22, 2026	34.40	34.50	33.90	34.40	34.40	-0.29%	1,741,606
Feb 19, 2026	34.50	34.90	34.30	34.50	34.50	-0.58%	608,184
Feb 18, 2026	35.20	35.70	34.50	34.70	34.70	-1.14%	1,364,367
Feb 17, 2026	35.00	35.80	34.90	35.10	35.10	-	951,769
Feb 16, 2026	34.10	35.60	34.10	35.10	35.10	2.33%	1,939,356
Feb 15, 2026	34.10	35.50	34.10	34.30	34.30	-0.29%	1,635,641
Feb 10, 2026	34.40	35.00	34.00	34.40	34.40	1.18%	1,693,776
Feb 9, 2026	34.40	34.40	33.80	34.00	34.00	-1.16%	2,676,008
Feb 8, 2026	33.80	35.10	33.60	34.40	34.40	2.38%	3,015,033
Feb 5, 2026	33.60	34.20	32.60	33.60	33.60	-	2,715,242
Feb 3, 2026	33.60	34.90	29.20	33.60	33.60	3.70%	6,071,595
Feb 2, 2026	31.90	33.50	31.60	32.40	32.40	3.18%	3,599,643
Feb 1, 2026	29.50	31.40	29.40	31.40	31.40	9.79%	7,638,183
Jan 29, 2026	28.60	28.60	25.70	28.60	28.60	10.00%	6,674,846
Jan 28, 2026	26.20	26.70	25.80	26.00	26.00	-0.38%	2,693,017
Jan 27, 2026	27.10	27.10	24.40	26.10	26.10	-3.69%	4,951,223
Jan 26, 2026	29.00	29.20	26.60	27.10	27.10	-6.55%	5,120,512
Jan 25, 2026	29.30	29.60	28.90	29.00	29.00	-0.34%	2,117,111
Jan 22, 2026	28.70	29.30	28.70	29.10	29.10	1.39%	4,153,214
Jan 21, 2026	28.70	28.80	28.60	28.70	28.70	-	1,909,269
Jan 20, 2026	28.70	29.00	28.60	28.70	28.70	-	1,675,633
Jan 19, 2026	28.70	29.10	28.60	28.70	28.70	0.35%	2,081,688
Jan 18, 2026	29.00	29.00	28.50	28.60	28.60	-	1,190,734
Jan 15, 2026	28.70	29.00	28.50	28.60	28.60	-0.69%	1,119,749
Jan 14, 2026	28.70	29.00	28.10	28.80	28.80	0.70%	2,863,183
Jan 13, 2026	28.60	29.60	28.50	28.60	28.60	-3.05%	3,565,128
Jan 12, 2026	29.50	29.70	29.10	29.50	29.50	1.37%	4,291,910
Jan 11, 2026	28.60	29.90	28.30	29.10	29.10	2.46%	6,090,295
Jan 8, 2026	28.60	28.60	28.10	28.40	28.40	-	2,452,305
Jan 7, 2026	28.50	28.70	28.30	28.40	28.40	0.35%	1,857,871
Jan 6, 2026	28.30	28.60	27.90	28.30	28.30	0.71%	1,816,405
Jan 5, 2026	28.10	28.60	28.00	28.10	28.10	-1.06%	1,991,383
Jan 4, 2026	28.80	29.10	28.30	28.40	28.40	-1.73%	1,628,362