DSE:DOMINAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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