DSE:DOMINAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 1, 2026	28.90	29.40	28.80	28.90	28.90	-	1,725,374
Dec 30, 2025	29.00	29.20	28.60	28.90	28.90	0.70%	1,982,420
Dec 29, 2025	28.30	28.80	28.30	28.70	28.70	0.70%	1,606,631
Dec 28, 2025	30.00	30.00	28.40	28.50	28.50	-	1,341,298
Dec 24, 2025	28.20	28.70	28.20	28.50	28.50	0.35%	1,489,050
Dec 23, 2025	28.50	28.80	28.10	28.40	28.40	-1.05%	2,826,955
Dec 22, 2025	28.70	29.30	28.50	28.70	28.70	-0.69%	2,707,732
Dec 21, 2025	28.90	29.10	28.40	28.90	28.90	-	4,165,767
Dec 18, 2025	28.90	29.60	28.70	28.90	28.90	-1.37%	2,426,726
Dec 17, 2025	29.30	29.50	27.80	29.30	29.30	5.78%	9,481,122
Dec 15, 2025	27.50	27.90	27.20	27.70	27.70	0.36%	3,347,367
Dec 14, 2025	28.40	28.60	27.40	27.60	27.60	-2.47%	3,376,181
Dec 11, 2025	27.10	28.40	27.10	28.30	28.30	4.43%	3,841,631
Dec 10, 2025	27.10	29.00	26.70	27.10	27.10	-	6,989,750
Dec 9, 2025	27.10	27.50	26.80	27.10	27.10	1.12%	4,333,345
Dec 8, 2025	27.00	27.00	26.10	26.80	26.80	2.29%	4,413,322
Dec 7, 2025	25.60	26.20	25.50	26.20	26.20	3.15%	3,418,928
Dec 4, 2025	24.90	25.60	24.90	25.40	25.40	2.01%	3,691,399
Dec 3, 2025	27.20	27.20	24.60	24.90	24.90	0.40%	3,927,961
Dec 2, 2025	24.70	25.10	24.60	24.80	24.80	0.40%	4,332,787
Dec 1, 2025	24.30	25.10	24.20	24.70	24.70	2.07%	5,388,661
Nov 30, 2025	24.40	24.40	23.70	24.20	24.20	-	5,476,058
Nov 27, 2025	24.20	24.40	23.60	24.20	24.20	2.98%	3,936,342
Nov 26, 2025	23.50	23.70	22.60	23.50	23.50	3.98%	4,962,935
Nov 25, 2025	22.60	22.80	22.40	22.60	22.60	-	3,273,116
Nov 24, 2025	22.90	23.10	22.50	22.60	22.60	-0.88%	2,787,558
Nov 23, 2025	22.40	23.10	22.40	22.80	22.80	1.79%	4,537,781
Nov 19, 2025	21.30	22.60	21.30	22.40	22.37	5.16%	3,539,182
Nov 18, 2025	21.20	21.40	20.90	21.30	21.27	0.95%	1,755,290
Nov 17, 2025	21.10	21.70	21.00	21.10	21.07	-	1,958,049
Nov 16, 2025	20.40	21.30	20.40	21.10	21.07	-	1,481,212
Nov 13, 2025	21.50	21.80	21.00	21.10	21.07	-3.21%	2,834,159
Nov 12, 2025	22.30	22.60	21.50	21.80	21.77	-2.24%	2,630,059
Nov 11, 2025	23.00	23.00	22.00	22.30	22.27	-1.33%	2,793,795
Nov 10, 2025	22.30	23.50	22.10	22.60	22.56	1.35%	5,608,769