Dolphin Cove Limited (JMSE:DCOVE)
Jamaica · Delayed Price · Currency is JMD 12.44
+0.43 (3.58%)
At close: Jan 16, 2026
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.44 | 12.44 | 11.98 | 12.44 | 12.44 | 3.58% | 2,191 |
| Jan 15, 2026 | 12.01 | 12.11 | 12.01 | 12.01 | 12.01 | -0.74% | 6,476 |
| Jan 14, 2026 | 12.10 | 12.10 | 11.82 | 12.10 | 12.10 | -2.73% | 773 |
| Jan 13, 2026 | 12.44 | 12.44 | 11.81 | 12.44 | 12.44 | 5.42% | 1,395 |
| Jan 12, 2026 | 11.80 | 12.00 | 11.75 | 11.80 | 11.80 | -2.88% | 4,301 |
| Jan 9, 2026 | 12.15 | 12.40 | 12.00 | 12.15 | 12.15 | - | 7,154 |
| Jan 8, 2026 | 12.15 | 12.44 | 12.15 | 12.15 | 12.15 | -2.64% | 7,401 |
| Jan 7, 2026 | 12.48 | 12.48 | 12.00 | 12.48 | 12.48 | 4.00% | 1,999 |
| Jan 6, 2026 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 9.59% | 3,699 |
| Jan 5, 2026 | 10.95 | 12.51 | 10.60 | 10.95 | 10.95 | -12.47% | 26,351 |
| Jan 2, 2026 | 12.51 | 12.52 | 11.91 | 12.51 | 12.51 | 4.69% | 1,700 |
| Dec 31, 2025 | 11.95 | 12.50 | 11.95 | 11.95 | 11.95 | - | 35,828 |
| Dec 30, 2025 | 11.95 | 11.99 | 11.95 | 11.95 | 11.95 | -0.33% | 534 |
| Dec 29, 2025 | 11.99 | 11.99 | 11.86 | 11.99 | 11.99 | -4.08% | 1,624 |
| Dec 23, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 15.63% | 546 |
| Dec 22, 2025 | 10.81 | 12.00 | 10.81 | 10.81 | 10.81 | -9.92% | 5,740 |
| Dec 19, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 10,945 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 1,073 |
| Dec 17, 2025 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | - | 9,536 |
| Dec 16, 2025 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | - | 2,453 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 26,330 |
| Dec 12, 2025 | 11.50 | 11.58 | 11.50 | 11.50 | 11.50 | -0.78% | 100,020 |
| Dec 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% | 2,500 |
| Dec 9, 2025 | 11.65 | 11.65 | 11.57 | 11.65 | 11.65 | 0.34% | 11,785 |
| Dec 8, 2025 | 11.61 | 11.61 | 11.57 | 11.61 | 11.61 | -7.12% | 1,000 |
| Dec 5, 2025 | 12.50 | 12.55 | 11.55 | 12.50 | 12.50 | -0.40% | 14,719 |
| Dec 4, 2025 | 12.55 | 12.56 | 12.55 | 12.55 | 12.55 | -0.08% | 3,430 |
| Dec 3, 2025 | 12.56 | 12.56 | 11.55 | 12.56 | 12.56 | 9.22% | 7,776 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.66% | 4,403 |
| Dec 1, 2025 | 12.59 | 12.60 | 11.50 | 12.59 | 12.59 | 5.36% | 11,151 |
| Nov 28, 2025 | 11.95 | 12.76 | 11.95 | 11.95 | 11.95 | -4.78% | 5,808 |
| Nov 27, 2025 | 12.55 | 12.76 | 12.50 | 12.55 | 12.55 | -0.40% | 1,705 |
| Nov 26, 2025 | 12.60 | 12.77 | 12.60 | 12.60 | 12.60 | -1.33% | 6,594 |
| Nov 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.08% | 450 |
| Nov 24, 2025 | 12.78 | 12.78 | 12.77 | 12.78 | 12.78 | 10.65% | 2,670 |
| Nov 21, 2025 | 11.55 | 12.50 | 11.55 | 11.55 | 11.55 | -3.75% | 8,142 |
| Nov 20, 2025 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | -1.64% | 16,982 |
| Nov 19, 2025 | 12.20 | 12.76 | 12.20 | 12.20 | 12.20 | -2.56% | 22,710 |
| Nov 18, 2025 | 12.52 | 12.52 | 12.50 | 12.52 | 12.52 | -0.63% | 4,031 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.00 | 12.60 | 12.60 | -1.41% | 3,327 |
| Nov 14, 2025 | 12.78 | 12.78 | 12.75 | 12.78 | 12.78 | - | 1,676 |
| Nov 13, 2025 | 12.78 | 12.78 | 12.30 | 12.78 | 12.78 | 6.50% | 1,944 |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,950 |
| Nov 11, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | 4.35% | 1,212 |
| Nov 10, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 3,631 |
| Nov 7, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.08% | 10,578 |
| Nov 6, 2025 | 11.99 | 12.00 | 11.53 | 11.99 | 11.99 | 7.92% | 61,114 |
| Nov 5, 2025 | 11.11 | 12.21 | 11.11 | 11.11 | 11.11 | -13.20% | 79,228 |
| Nov 4, 2025 | 12.80 | 12.80 | 12.35 | 12.80 | 12.80 | -1.54% | 3,384 |
| Nov 3, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 4.00% | 7,371 |