DSE:DOREENPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	32.40	33.50	32.00	32.40	32.40	-2.11%	728,705
Jun 15, 2026	32.40	33.70	31.90	33.10	33.10	3.44%	2,058,496
Jun 14, 2026	31.60	32.40	31.50	32.00	32.00	1.91%	1,113,689
Jun 11, 2026	31.40	32.00	31.10	31.40	31.40	-0.63%	813,886
Jun 10, 2026	32.70	32.90	31.40	31.60	31.60	-1.86%	978,965
Jun 9, 2026	31.70	32.70	31.30	32.20	32.20	2.55%	870,825
Jun 8, 2026	32.50	32.50	30.80	31.40	31.40	-1.57%	1,084,467
Jun 7, 2026	32.60	33.50	31.60	31.90	31.90	-2.15%	1,771,863
Jun 4, 2026	32.60	33.20	30.30	32.60	32.60	6.54%	2,196,667
Jun 3, 2026	30.60	31.20	30.10	30.60	30.60	1.32%	1,347,558
Jun 2, 2026	30.00	30.40	29.70	30.20	30.20	0.67%	696,015
Jun 1, 2026	29.20	30.10	29.10	30.00	30.00	2.74%	403,389
May 24, 2026	29.60	29.70	29.00	29.20	29.20	-0.68%	314,153
May 23, 2026	29.60	29.90	29.20	29.40	29.40	-0.68%	313,189
May 21, 2026	28.80	29.70	28.60	29.60	29.60	3.86%	549,097
May 20, 2026	28.50	28.80	28.50	28.50	28.50	-	184,176
May 19, 2026	29.10	29.10	28.50	28.50	28.50	-1.38%	212,748
May 18, 2026	29.10	29.30	28.80	28.90	28.90	-0.69%	223,312
May 17, 2026	29.30	29.30	28.80	29.10	29.10	-0.34%	294,573
May 14, 2026	29.00	29.40	28.70	29.20	29.20	1.74%	241,092
May 13, 2026	28.70	29.40	28.60	28.70	28.70	-0.69%	334,237
May 12, 2026	28.90	29.00	28.60	28.90	28.90	1.05%	279,040
May 11, 2026	28.40	28.90	28.00	28.60	28.60	0.70%	308,452
May 10, 2026	29.10	29.10	28.30	28.40	28.40	-2.41%	283,130
May 7, 2026	29.80	29.90	29.00	29.10	29.10	-1.69%	559,682
May 6, 2026	29.80	30.30	29.40	29.60	29.60	-1.33%	472,835
May 5, 2026	30.00	31.30	29.80	30.00	30.00	-2.91%	807,567
May 4, 2026	30.90	31.20	29.70	30.90	30.90	3.69%	1,427,014
May 3, 2026	29.50	30.30	29.10	29.80	29.80	1.71%	682,925
Apr 30, 2026	29.90	30.20	29.20	29.30	29.30	-1.01%	1,104,622
Apr 29, 2026	29.60	30.10	29.50	29.60	29.60	-1.00%	510,498
Apr 28, 2026	29.90	30.70	29.40	29.90	29.90	-	1,054,107
Apr 27, 2026	29.90	30.20	28.50	29.90	29.90	4.91%	1,749,700
Apr 26, 2026	28.40	28.60	28.10	28.50	28.50	0.35%	302,000
Apr 23, 2026	28.40	28.70	28.30	28.40	28.40	-0.70%	349,407
Apr 22, 2026	28.60	29.30	28.50	28.60	28.60	-0.69%	425,559
Apr 21, 2026	28.80	29.10	28.10	28.80	28.80	2.86%	624,349
Apr 20, 2026	28.00	28.30	27.80	28.00	28.00	-	367,697
Apr 19, 2026	28.80	28.80	28.00	28.00	28.00	-2.78%	473,283
Apr 16, 2026	28.60	29.30	28.50	28.80	28.80	1.05%	855,397
Apr 15, 2026	28.50	28.80	28.20	28.50	28.50	1.06%	595,218
Apr 13, 2026	28.20	29.00	28.00	28.20	28.20	-1.40%	577,358
Apr 12, 2026	28.10	28.90	27.80	28.60	28.60	3.25%	838,934
Apr 9, 2026	28.40	28.40	27.60	27.70	27.70	-2.46%	440,891
Apr 8, 2026	27.50	28.60	27.50	28.40	28.40	4.41%	762,210
Apr 7, 2026	26.90	27.40	26.70	27.20	27.20	1.49%	440,631
Apr 6, 2026	26.80	27.50	26.70	26.80	26.80	-1.11%	358,696
Apr 5, 2026	26.60	27.60	26.30	27.10	27.10	1.88%	705,474
Apr 2, 2026	27.00	27.00	26.50	26.60	26.60	-0.75%	222,844
Apr 1, 2026	26.80	26.90	26.50	26.80	26.80	1.52%	276,968