Dolphin Cove Limited (JMSE:DCOVE)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
13.93
+0.15 (1.09%)
At close: Oct 24, 2025

Dolphin Cove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513.9313.9313.8513.9313.931.09%41,774
Oct 23, 202513.7813.8713.7713.7813.78-0.65%15,961
Oct 22, 202513.8713.8713.8713.8713.87-1,845
Oct 21, 202513.8713.8713.7513.8713.87-6,347
Oct 17, 202513.8713.8713.2013.8713.875.08%6,444
Oct 16, 202513.2013.5013.2013.2013.20-2.22%4,981
Oct 15, 202513.5013.8513.5013.5013.50-2.17%33,422
Oct 14, 202513.8013.8113.8013.8013.80-0.43%4,072
Oct 13, 202513.8613.8813.8013.8613.86-0.14%4,473
Oct 10, 202513.8813.8913.8813.8813.880.58%141
Oct 9, 202513.8013.9113.7813.8013.80-0.86%12,695
Oct 8, 202513.9213.9613.8313.9213.92-0.29%7,789
Oct 7, 202513.9613.9713.8313.9613.96-0.07%3,241
Oct 6, 202513.9713.9713.8313.9713.97-0.07%2,005
Oct 3, 202513.9813.9813.5113.9813.98-1,099
Oct 2, 202513.9813.9813.7513.9813.98-5,423
Oct 1, 202513.9813.9813.8713.9813.98-0.14%1,191
Sep 30, 202514.0014.0013.7514.0014.002.94%7,513
Sep 29, 202513.6014.0013.6013.6013.60-2.86%22,770
Sep 26, 202514.0014.0013.8014.0014.001.01%2,495
Sep 25, 202513.8614.1413.8613.8613.86-1.98%11,213
Sep 24, 202514.1414.1413.9014.1414.141.00%674
Sep 23, 202514.0014.1513.9014.0014.00-1.06%1,442
Sep 22, 202514.1514.1513.7014.1514.15-2,781
Sep 19, 202514.1514.1513.6114.1514.151.07%25,895
Sep 18, 202514.0014.0013.6114.0014.00-0.57%7,601
Sep 17, 202514.0814.1814.0814.0814.08-1.47%17,591
Sep 16, 202514.2914.3014.0814.2914.291.42%13,213
Sep 15, 202514.0914.1514.0914.0914.09-1.47%7,812
Sep 12, 202514.3014.3014.1014.3014.30-3,019
Sep 11, 202514.3014.3714.3014.3014.301.56%2,676
Sep 10, 202514.0814.3714.0814.0814.08-0.78%11,711
Sep 9, 202514.1914.1914.1914.1914.19-0.07%4,375
Sep 8, 202514.2014.3914.0614.2014.20-1.32%3,962
Sep 5, 202514.3914.4014.0614.3914.39-1.77%16,669
Sep 4, 202514.6514.6514.0514.6514.654.27%5,844
Sep 3, 202514.0514.0513.5014.0514.055.64%8,653
Sep 2, 202513.3013.5013.3013.3013.30-1.04%5,768
Sep 1, 202513.4413.5013.1213.4413.44-0.44%11,238
Aug 29, 202513.5013.5013.0213.5013.50-3.71%23,139
Aug 28, 202514.0214.0514.0214.0214.02-0.21%1,279
Aug 27, 202514.0514.0514.0014.0514.050.29%3,692
Aug 26, 202514.0114.0814.0014.0114.01-0.50%3,893
Aug 25, 202514.0814.0814.0814.0814.08-8,499
Aug 22, 202514.0814.0914.0714.0814.08-0.07%6,108
Aug 21, 202514.0914.0914.0714.0914.09-0.42%6,730
Aug 20, 202514.1514.1513.8514.1514.150.35%5,153
Aug 19, 202514.1014.1014.0014.1014.100.71%41,131
Aug 18, 202514.0014.2014.0014.0014.00-0.85%53,467
Aug 15, 202514.1214.1314.1214.1214.121.95%383