Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh · Delayed Price · Currency is BDT 12.70
-0.20 (-1.55%)
At close: Aug 11, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 12.70 | 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 |
| Jul 8, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 949,289 |
| Jul 7, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 1,584,727 |
| Jul 3, 2025 | 10.50 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | 942,961 |
| Jul 2, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | - | 1,308,989 |
| Jun 30, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -1.87% | 922,961 |
| Jun 29, 2025 | 10.70 | 11.00 | 10.50 | 10.70 | 10.70 | 0.94% | 2,110,519 |
| Jun 26, 2025 | 10.50 | 10.70 | 10.30 | 10.60 | 10.60 | 1.92% | 1,926,766 |
| Jun 25, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 1,023,047 |
| Jun 24, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 2.02% | 1,143,806 |
| Jun 23, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 505,427 |
| Jun 22, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -2.94% | 623,735 |
| Jun 19, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 456,306 |
| Jun 18, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 672,349 |
| Jun 17, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 666,936 |
| Jun 16, 2025 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 2.94% | 883,260 |
| Jun 15, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 431,019 |
| Jun 4, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 275,108 |
| Jun 3, 2025 | 10.30 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 469,488 |
| Jun 2, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | - | 433,555 |
| Jun 1, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 410,963 |
| May 29, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | - | 581,073 |
| May 28, 2025 | 10.60 | 10.60 | 10.10 | 10.30 | 10.30 | -2.83% | 959,967 |
| May 27, 2025 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -1.85% | 1,005,407 |
| May 26, 2025 | 10.70 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 1,938,810 |
| May 25, 2025 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 2.91% | 1,594,310 |
| May 24, 2025 | 10.50 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | 662,961 |
| May 22, 2025 | 10.30 | 10.90 | 10.30 | 10.50 | 10.50 | 0.96% | 1,851,362 |