Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh · Delayed Price · Currency is BDT 79.40
-0.30 (-0.38%)
At close: Jul 5, 2026
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 76.80 | 77.40 | 76.40 | 76.80 | 76.80 | 0.13% | 1,541,730 |
| Jun 1, 2026 | 76.70 | 77.50 | 76.00 | 76.70 | 76.70 | 0.79% | 1,470,715 |
| May 24, 2026 | 76.00 | 76.80 | 75.10 | 76.10 | 76.10 | 1.33% | 2,624,255 |
| May 23, 2026 | 75.00 | 76.00 | 74.60 | 75.10 | 75.10 | 0.81% | 1,886,868 |
| May 21, 2026 | 74.00 | 75.70 | 73.50 | 74.50 | 74.50 | 1.50% | 1,907,921 |
| May 20, 2026 | 74.00 | 74.30 | 72.80 | 73.40 | 73.40 | -0.14% | 2,751,551 |
| May 19, 2026 | 73.50 | 75.30 | 72.50 | 73.50 | 73.50 | -2.52% | 2,073,629 |
| May 18, 2026 | 76.00 | 77.60 | 73.50 | 75.40 | 75.40 | -0.26% | 2,224,250 |
| May 17, 2026 | 73.70 | 76.00 | 73.50 | 75.60 | 75.60 | 2.72% | 2,780,809 |
| May 14, 2026 | 73.60 | 73.90 | 73.30 | 73.60 | 73.60 | 0.14% | 3,047,670 |
| May 13, 2026 | 73.50 | 74.80 | 73.30 | 73.50 | 73.50 | -0.81% | 4,044,036 |
| May 12, 2026 | 74.10 | 74.60 | 72.60 | 74.10 | 74.10 | 1.93% | 3,664,956 |
| May 11, 2026 | 72.70 | 74.30 | 71.00 | 72.70 | 72.70 | -0.82% | 4,486,230 |
| May 10, 2026 | 70.50 | 74.30 | 70.10 | 73.30 | 73.30 | 4.71% | 4,649,278 |
| May 7, 2026 | 70.00 | 76.30 | 64.80 | 70.00 | 70.00 | -2.10% | 6,426,300 |
| May 6, 2026 | 70.50 | 72.30 | 69.20 | 71.50 | 71.50 | 1.71% | 4,602,359 |
| 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 |