DSE:DOMINAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	65.50	70.60	65.50	70.30	70.30	7.33%	3,595,487
May 4, 2026	65.80	66.40	65.20	65.50	65.50	-0.46%	2,795,394
May 3, 2026	67.10	68.80	64.80	65.80	65.80	-1.50%	3,945,026
Apr 30, 2026	66.80	67.10	63.90	66.80	66.80	4.37%	3,704,582
Apr 29, 2026	64.00	64.70	63.10	64.00	64.00	0.16%	2,783,209
Apr 28, 2026	60.00	64.80	60.00	63.90	63.90	1.43%	2,914,432
Apr 27, 2026	63.00	63.80	56.90	63.00	63.00	3.28%	4,194,390
Apr 26, 2026	60.50	62.50	55.70	61.00	61.00	0.66%	7,265,611
Apr 23, 2026	58.90	61.00	58.90	60.60	60.60	3.24%	4,582,253
Apr 22, 2026	56.50	59.00	56.50	58.70	58.70	4.45%	4,408,372
Apr 21, 2026	56.00	56.70	54.60	56.20	56.20	0.72%	3,949,285
Apr 20, 2026	57.30	59.40	54.50	55.80	55.80	-1.93%	4,803,107
Apr 19, 2026	54.50	57.50	54.50	56.90	56.90	4.40%	3,518,487
Apr 16, 2026	54.30	55.30	53.20	54.50	54.50	0.74%	3,368,759
Apr 15, 2026	54.10	54.40	52.20	54.10	54.10	3.64%	2,764,568
Apr 13, 2026	51.00	53.00	50.70	52.20	52.20	2.15%	2,852,222
Apr 12, 2026	50.50	51.40	49.20	51.10	51.10	2.20%	2,851,114
Apr 9, 2026	49.20	52.50	49.20	50.00	50.00	1.83%	4,176,279
Apr 8, 2026	49.00	49.50	47.90	49.10	49.10	0.82%	2,898,607
Apr 7, 2026	48.70	50.40	48.00	48.70	48.70	1.04%	2,868,387
Apr 6, 2026	48.20	48.70	45.70	48.20	48.20	7.35%	3,353,376
Apr 5, 2026	44.20	46.20	43.30	44.90	44.90	1.35%	2,657,399
Apr 2, 2026	43.60	44.80	43.50	44.30	44.30	1.61%	1,373,536
Apr 1, 2026	43.20	44.60	43.00	43.60	43.60	1.63%	1,903,207
Mar 31, 2026	42.90	43.20	41.50	42.90	42.90	3.37%	3,821,630
Mar 30, 2026	41.50	42.30	41.00	41.50	41.50	-0.95%	1,833,502
Mar 29, 2026	41.80	44.00	41.10	41.90	41.90	0.72%	2,967,824
Mar 25, 2026	39.50	42.70	39.50	41.60	41.60	5.85%	2,816,892
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