Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh · Delayed Price · Currency is BDT 22.50
0.00 (0.00%)
At close: Nov 2, 2025
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.60 | 23.30 | 22.60 | 22.80 | 22.80 | 1.33% | 3,643,314 |
| Nov 2, 2025 | 22.70 | 22.90 | 21.90 | 22.50 | 22.50 | - | 2,663,912 |
| Oct 30, 2025 | 23.10 | 23.50 | 22.20 | 22.50 | 22.50 | -2.60% | 3,490,853 |
| Oct 29, 2025 | 22.90 | 24.40 | 22.30 | 23.10 | 23.10 | 3.13% | 6,363,913 |
| Oct 28, 2025 | 22.90 | 23.10 | 22.10 | 22.40 | 22.40 | -2.61% | 4,682,173 |
| Oct 27, 2025 | 23.20 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 2,335,877 |
| Oct 26, 2025 | 22.90 | 23.30 | 22.80 | 23.20 | 23.20 | 0.87% | 5,843,755 |
| Oct 23, 2025 | 23.40 | 23.60 | 22.80 | 23.00 | 23.00 | -1.71% | 5,579,071 |
| Oct 22, 2025 | 23.40 | 23.60 | 22.80 | 23.40 | 23.40 | - | 5,775,111 |
| Oct 21, 2025 | 23.10 | 23.60 | 21.80 | 23.40 | 23.40 | 1.74% | 10,692,920 |
| Oct 20, 2025 | 22.10 | 23.00 | 21.80 | 23.00 | 23.00 | 4.07% | 10,701,680 |
| Oct 19, 2025 | 22.30 | 22.30 | 21.50 | 22.10 | 22.10 | - | 6,374,365 |
| Oct 16, 2025 | 20.50 | 22.30 | 20.50 | 22.10 | 22.10 | 7.80% | 7,424,962 |
| Oct 15, 2025 | 22.00 | 22.10 | 20.10 | 20.50 | 20.50 | -6.82% | 7,830,982 |
| Oct 14, 2025 | 22.30 | 23.10 | 21.20 | 22.00 | 22.00 | -0.90% | 11,349,860 |
| Oct 13, 2025 | 21.00 | 22.30 | 21.00 | 22.20 | 22.20 | 6.22% | 12,112,320 |
| Oct 12, 2025 | 20.90 | 21.10 | 20.20 | 20.90 | 20.90 | 0.97% | 7,054,065 |
| Oct 9, 2025 | 19.50 | 20.80 | 19.50 | 20.70 | 20.70 | 7.25% | 10,715,050 |
| Oct 8, 2025 | 19.60 | 19.90 | 19.20 | 19.30 | 19.30 | -0.52% | 4,106,569 |
| Oct 7, 2025 | 19.90 | 20.20 | 19.20 | 19.40 | 19.40 | -2.02% | 6,013,177 |
| Oct 6, 2025 | 20.00 | 20.20 | 19.60 | 19.80 | 19.80 | -0.50% | 6,822,620 |
| Oct 5, 2025 | 19.20 | 20.10 | 19.00 | 19.90 | 19.90 | 4.19% | 7,546,559 |
| Sep 30, 2025 | 19.00 | 19.30 | 18.50 | 19.10 | 19.10 | 1.60% | 6,735,309 |
| Sep 29, 2025 | 18.50 | 18.90 | 18.30 | 18.80 | 18.80 | 3.87% | 4,411,518 |
| Sep 28, 2025 | 17.90 | 18.40 | 17.40 | 18.10 | 18.10 | 1.12% | 4,066,110 |
| Sep 25, 2025 | 18.60 | 18.90 | 17.60 | 17.90 | 17.90 | -4.79% | 8,604,524 |
| Sep 24, 2025 | 17.50 | 18.90 | 17.50 | 18.80 | 18.80 | 8.05% | 4,621,075 |
| Sep 23, 2025 | 17.00 | 17.60 | 16.70 | 17.40 | 17.40 | 4.19% | 2,422,617 |
| Sep 22, 2025 | 17.20 | 17.50 | 16.40 | 16.70 | 16.70 | -1.76% | 2,501,302 |
| Sep 21, 2025 | 18.20 | 18.50 | 16.70 | 17.00 | 17.00 | -5.56% | 2,722,863 |
| Sep 18, 2025 | 17.80 | 18.40 | 17.30 | 18.00 | 18.00 | 1.12% | 3,431,910 |
| 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 |