Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh · Delayed Price · Currency is BDT 65.70
-2.00 (-2.95%)
At close: Sep 24, 2026
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 65.70 | 67.80 | 65.50 | 65.70 | 65.70 | -2.95% | 1,844,611 |
| Sep 23, 2026 | 67.70 | 69.90 | 66.40 | 67.70 | 67.70 | 2.42% | 3,713,300 |
| Sep 22, 2026 | 66.10 | 66.10 | 59.50 | 66.10 | 66.10 | 9.98% | 5,350,342 |
| Sep 21, 2026 | 61.60 | 61.60 | 59.80 | 60.10 | 60.10 | -2.59% | 696,247 |
| Sep 20, 2026 | 61.70 | 62.00 | 61.00 | 61.70 | 61.70 | 0.65% | 800,269 |
| Sep 17, 2026 | 61.30 | 62.60 | 61.00 | 61.30 | 61.30 | -1.29% | 801,020 |
| Sep 16, 2026 | 62.40 | 63.30 | 61.60 | 62.10 | 62.10 | -1.27% | 593,096 |
| Sep 15, 2026 | 62.20 | 63.70 | 62.20 | 62.90 | 62.90 | 0.80% | 452,321 |
| Sep 14, 2026 | 63.00 | 64.10 | 61.60 | 62.40 | 62.40 | -0.48% | 1,052,474 |
| Sep 13, 2026 | 63.40 | 64.60 | 62.20 | 62.70 | 62.70 | -1.57% | 464,386 |
| Sep 10, 2026 | 62.90 | 65.20 | 62.00 | 63.70 | 63.70 | 1.92% | 1,592,385 |
| Sep 9, 2026 | 61.20 | 63.00 | 60.50 | 62.50 | 62.50 | 2.12% | 704,578 |
| Sep 8, 2026 | 61.90 | 62.00 | 60.00 | 61.20 | 61.20 | -0.65% | 901,207 |
| Sep 7, 2026 | 61.60 | 62.90 | 56.10 | 61.60 | 61.60 | 7.50% | 1,351,796 |
| Sep 6, 2026 | 63.60 | 63.60 | 57.30 | 57.30 | 57.30 | -9.91% | 1,880,112 |
| Sep 3, 2026 | 63.60 | 63.90 | 63.30 | 63.60 | 63.60 | - | 673,625 |
| Sep 2, 2026 | 64.00 | 64.00 | 63.00 | 63.60 | 63.60 | - | 675,586 |
| Sep 1, 2026 | 64.20 | 64.50 | 63.00 | 63.60 | 63.60 | - | 1,201,294 |
| Aug 31, 2026 | 63.90 | 64.20 | 63.40 | 63.60 | 63.60 | 0.32% | 743,613 |
| Aug 30, 2026 | 63.00 | 63.90 | 62.90 | 63.40 | 63.40 | 0.63% | 1,082,639 |
| Aug 27, 2026 | 63.00 | 64.00 | 62.70 | 63.00 | 63.00 | - | 1,432,612 |
| Aug 25, 2026 | 63.50 | 63.70 | 62.60 | 63.00 | 63.00 | -0.16% | 957,113 |
| Aug 24, 2026 | 63.10 | 63.70 | 62.10 | 63.10 | 63.10 | 2.10% | 1,839,366 |
| Aug 23, 2026 | 62.00 | 62.50 | 61.10 | 61.80 | 61.80 | 0.16% | 1,569,490 |
| Aug 20, 2026 | 64.90 | 64.90 | 61.00 | 61.70 | 61.70 | -4.78% | 1,745,237 |
| Aug 19, 2026 | 63.70 | 67.70 | 63.30 | 64.80 | 64.80 | 3.51% | 2,568,342 |
| Aug 18, 2026 | 62.60 | 68.80 | 61.00 | 62.60 | 62.60 | -7.53% | 8,203,495 |
| Aug 17, 2026 | 67.70 | 75.50 | 67.70 | 67.70 | 67.70 | -9.97% | 4,794,776 |
| Aug 16, 2026 | 79.00 | 79.20 | 74.70 | 75.20 | 75.20 | -3.84% | 742,671 |
| 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 |