Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh · Delayed Price · Currency is BDT 78.20
-0.70 (-0.89%)
At close: Aug 13, 2026
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 79.40 | 79.50 | 77.20 | 78.20 | 78.20 | -0.89% | 1,888,351 |
| Aug 12, 2026 | 78.90 | 81.00 | 78.10 | 78.90 | 78.90 | -1.99% | 707,818 |
| Aug 11, 2026 | 80.50 | 81.70 | 78.30 | 80.50 | 80.50 | 2.29% | 2,293,951 |
| Aug 10, 2026 | 82.60 | 82.60 | 77.30 | 78.70 | 78.70 | -4.14% | 1,670,844 |
| Aug 9, 2026 | 85.00 | 85.80 | 80.90 | 82.10 | 82.10 | -2.96% | 1,978,580 |
| Aug 6, 2026 | 83.50 | 85.00 | 83.00 | 84.60 | 84.60 | 1.56% | 1,651,646 |
| Aug 4, 2026 | 83.40 | 84.10 | 82.80 | 83.30 | 83.30 | 0.24% | 1,751,204 |
| Aug 3, 2026 | 85.00 | 86.40 | 81.90 | 83.10 | 83.10 | -1.89% | 2,658,710 |
| Aug 2, 2026 | 85.00 | 86.30 | 83.50 | 84.70 | 84.70 | -0.24% | 1,823,141 |
| Jul 30, 2026 | 84.00 | 86.50 | 81.80 | 84.90 | 84.90 | 0.47% | 2,853,590 |
| Jul 29, 2026 | 87.80 | 89.70 | 82.40 | 84.50 | 84.50 | -1.97% | 3,948,930 |
| Jul 28, 2026 | 78.40 | 86.20 | 78.40 | 86.20 | 86.20 | 9.95% | 8,165,386 |
| Jul 27, 2026 | 76.00 | 79.20 | 75.60 | 78.40 | 78.40 | 3.70% | 2,327,040 |
| Jul 26, 2026 | 76.80 | 77.40 | 74.60 | 75.60 | 75.60 | -1.05% | 445,400 |
| Jul 23, 2026 | 76.60 | 76.90 | 74.90 | 76.40 | 76.40 | - | 756,238 |
| Jul 22, 2026 | 76.00 | 77.60 | 75.60 | 76.40 | 76.40 | 1.06% | 1,738,648 |
| Jul 21, 2026 | 75.10 | 76.00 | 74.50 | 75.60 | 75.60 | 0.80% | 514,073 |
| Jul 20, 2026 | 75.90 | 76.60 | 74.20 | 75.00 | 75.00 | -1.06% | 377,495 |
| Jul 19, 2026 | 74.90 | 76.00 | 73.50 | 75.80 | 75.80 | 1.20% | 717,500 |
| Jul 16, 2026 | 76.80 | 76.80 | 72.20 | 74.90 | 74.90 | -2.47% | 1,309,995 |
| Jul 15, 2026 | 77.60 | 79.00 | 75.00 | 76.80 | 76.80 | -1.03% | 725,614 |
| Jul 14, 2026 | 77.00 | 78.40 | 76.50 | 77.60 | 77.60 | 0.78% | 982,156 |
| Jul 13, 2026 | 76.90 | 78.20 | 75.20 | 77.00 | 77.00 | 0.39% | 1,609,354 |
| Jul 12, 2026 | 81.70 | 81.90 | 74.00 | 76.70 | 76.70 | -6.12% | 2,098,292 |
| Jul 9, 2026 | 81.40 | 82.00 | 80.60 | 81.70 | 81.70 | 0.37% | 1,449,225 |
| Jul 8, 2026 | 79.40 | 82.60 | 79.30 | 81.40 | 81.40 | 2.65% | 2,921,853 |
| Jul 7, 2026 | 79.30 | 79.70 | 76.90 | 79.30 | 79.30 | 0.13% | 1,836,081 |
| Jul 6, 2026 | 78.50 | 79.60 | 78.50 | 79.20 | 79.20 | -0.25% | 1,490,089 |
| Jul 5, 2026 | 79.80 | 80.10 | 77.50 | 79.40 | 79.40 | -0.38% | 2,249,382 |
| Jul 2, 2026 | 79.70 | 80.10 | 78.10 | 79.70 | 79.70 | - | 2,288,890 |
| Jun 30, 2026 | 79.70 | 80.70 | 79.00 | 79.70 | 79.70 | -0.25% | 1,948,941 |
| Jun 29, 2026 | 79.80 | 80.20 | 79.00 | 79.90 | 79.90 | 0.25% | 2,053,690 |
| Jun 28, 2026 | 76.40 | 80.10 | 76.40 | 79.70 | 79.70 | 5.01% | 4,607,719 |
| Jun 25, 2026 | 74.00 | 76.10 | 73.50 | 75.90 | 75.90 | 2.29% | 1,629,551 |
| Jun 24, 2026 | 74.50 | 75.90 | 73.70 | 74.20 | 74.20 | - | 2,422,064 |
| Jun 23, 2026 | 67.00 | 74.40 | 65.00 | 74.20 | 74.20 | 3.63% | 4,309,682 |
| Jun 22, 2026 | 71.60 | 79.40 | 71.60 | 71.60 | 71.60 | -9.94% | 2,331,071 |
| Jun 21, 2026 | 80.50 | 82.00 | 78.60 | 79.50 | 79.50 | -1.24% | 2,442,283 |
| Jun 18, 2026 | 80.50 | 80.80 | 74.00 | 80.50 | 80.50 | 0.75% | 1,858,982 |
| Jun 17, 2026 | 79.90 | 80.90 | 78.00 | 79.90 | 79.90 | -0.12% | 1,178,629 |
| Jun 16, 2026 | 80.00 | 80.20 | 79.20 | 80.00 | 80.00 | 0.25% | 1,661,167 |
| Jun 15, 2026 | 80.80 | 80.90 | 79.50 | 79.80 | 79.80 | -1.24% | 1,552,720 |
| Jun 14, 2026 | 80.00 | 81.40 | 79.40 | 80.80 | 80.80 | 0.12% | 1,373,055 |
| Jun 11, 2026 | 81.00 | 81.50 | 79.00 | 80.70 | 80.70 | -0.25% | 1,914,337 |
| Jun 10, 2026 | 82.40 | 82.70 | 80.30 | 80.90 | 80.90 | -1.34% | 1,416,806 |
| Jun 9, 2026 | 82.70 | 82.70 | 80.10 | 82.00 | 82.00 | -0.61% | 3,325,789 |
| Jun 8, 2026 | 82.50 | 83.80 | 80.80 | 82.50 | 82.50 | 2.74% | 3,201,352 |
| Jun 7, 2026 | 75.90 | 80.40 | 75.10 | 80.30 | 80.30 | 5.38% | 5,075,979 |
| Jun 4, 2026 | 76.50 | 77.00 | 75.00 | 76.20 | 76.20 | -0.39% | 1,469,349 |
| Jun 3, 2026 | 76.50 | 77.40 | 75.70 | 76.50 | 76.50 | -0.39% | 2,674,913 |