Dolphin Cove Limited (JMSE:DCOVE)
Jamaica · Delayed Price · Currency is JMD 14.29
+0.20 (1.42%)
At close: Sep 16, 2025
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.09 | 14.15 | 14.09 | 14.09 | 14.09 | -1.47% | 7,812 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | - | 3,019 |
| Sep 11, 2025 | 14.30 | 14.37 | 14.30 | 14.30 | 14.30 | 1.56% | 2,676 |
| Sep 10, 2025 | 14.08 | 14.37 | 14.08 | 14.08 | 14.08 | -0.78% | 11,711 |
| Sep 9, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% | 4,375 |
| Sep 8, 2025 | 14.20 | 14.39 | 14.06 | 14.20 | 14.20 | -1.32% | 3,962 |
| Sep 5, 2025 | 14.39 | 14.40 | 14.06 | 14.39 | 14.39 | -1.77% | 16,669 |
| Sep 4, 2025 | 14.65 | 14.65 | 14.05 | 14.65 | 14.65 | 4.27% | 5,844 |
| Sep 3, 2025 | 14.05 | 14.05 | 13.50 | 14.05 | 14.05 | 5.64% | 8,653 |
| Sep 2, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | -1.04% | 5,768 |
| Sep 1, 2025 | 13.44 | 13.50 | 13.12 | 13.44 | 13.44 | -0.44% | 11,238 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.02 | 13.50 | 13.50 | -3.71% | 23,139 |
| Aug 28, 2025 | 14.02 | 14.05 | 14.02 | 14.02 | 14.02 | -0.21% | 1,279 |
| Aug 27, 2025 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | 0.29% | 3,692 |
| Aug 26, 2025 | 14.01 | 14.08 | 14.00 | 14.01 | 14.01 | -0.50% | 3,893 |
| Aug 25, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | 8,499 |
| Aug 22, 2025 | 14.08 | 14.09 | 14.07 | 14.08 | 14.08 | -0.07% | 6,108 |
| Aug 21, 2025 | 14.09 | 14.09 | 14.07 | 14.09 | 14.09 | -0.42% | 6,730 |
| Aug 20, 2025 | 14.15 | 14.15 | 13.85 | 14.15 | 14.15 | 0.35% | 5,153 |
| Aug 19, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 41,131 |
| Aug 18, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -0.85% | 53,467 |
| Aug 15, 2025 | 14.12 | 14.13 | 14.12 | 14.12 | 14.12 | 1.95% | 383 |
| Aug 14, 2025 | 13.85 | 14.15 | 13.85 | 13.85 | 13.85 | -2.12% | 17,839 |
| Aug 13, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 7,563 |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.03% | 500 |
| Aug 11, 2025 | 14.29 | 14.29 | 14.00 | 14.29 | 14.29 | -0.07% | 357 |
| Aug 8, 2025 | 14.30 | 14.50 | 14.00 | 14.30 | 14.30 | 2.29% | 10,321 |
| Aug 7, 2025 | 13.98 | 14.00 | 13.98 | 13.98 | 13.98 | -0.14% | 2,750 |
| Aug 5, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 3,114 |
| Aug 4, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 4,349 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 157 |
| Jul 30, 2025 | 14.10 | 14.20 | 13.60 | 14.10 | 14.10 | 0.71% | 6,140 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 7,818 |
| Jul 28, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -3.05% | 25,972 |
| Jul 25, 2025 | 14.44 | 14.44 | 13.99 | 14.44 | 14.44 | 4.79% | 6,439 |
| Jul 24, 2025 | 13.78 | 13.99 | 13.78 | 13.78 | 13.78 | -0.14% | 1,307 |
| Jul 23, 2025 | 13.80 | 13.99 | 13.80 | 13.80 | 13.80 | -3.70% | 6,769 |
| Jul 22, 2025 | 14.33 | 14.33 | 13.77 | 14.33 | 14.33 | 2.43% | 4,585 |
| Jul 21, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.99 | - | 6,726 |
| Jul 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 103 |
| Jul 17, 2025 | 13.99 | 13.99 | 13.50 | 13.99 | 13.99 | 2.87% | 79,980 |
| Jul 16, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 10,868 |
| Jul 15, 2025 | 13.90 | 13.90 | 13.69 | 13.90 | 13.90 | 1.53% | 601 |
| Jul 14, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -4.60% | 1,936 |
| Jul 11, 2025 | 14.35 | 14.35 | 12.55 | 14.35 | 14.35 | 1.27% | 24,522 |
| Jul 10, 2025 | 14.17 | 14.56 | 14.17 | 14.17 | 14.17 | -2.28% | 11,687 |
| Jul 9, 2025 | 14.50 | 14.74 | 14.50 | 14.50 | 14.50 | - | 6,227 |
| Jul 8, 2025 | 14.50 | 14.75 | 14.17 | 14.50 | 14.50 | 1.40% | 5,392 |
| Jul 7, 2025 | 14.30 | 14.30 | 14.17 | 14.30 | 14.30 | 2.36% | 15,376 |
| Jul 4, 2025 | 13.97 | 13.97 | 12.88 | 13.97 | 13.97 | 0.07% | 16,538 |