Dolphin Cove Limited (JMSE:DCOVE)
Jamaica · Delayed Price · Currency is JMD 10.55
+0.04 (0.38%)
At close: Mar 24, 2026
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10.55 | 10.95 | 10.55 | 10.55 | 10.55 | 0.38% | 11,766 |
| Mar 23, 2026 | 10.51 | 10.95 | 10.51 | 10.51 | 10.51 | -4.02% | 6,710 |
| Mar 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.72% | 3,794 |
| Mar 19, 2026 | 10.66 | 10.93 | 10.66 | 10.66 | 10.66 | -2.65% | 500 |
| Mar 18, 2026 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | - | 30,306 |
| Mar 17, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.82% | 212 |
| Mar 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 2,312 |
| Mar 13, 2026 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 8,288 |
| Mar 12, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - | 25,055 |
| Mar 11, 2026 | 10.80 | 10.80 | 10.56 | 10.80 | 10.80 | -1.46% | 7,442 |
| Mar 10, 2026 | 10.96 | 10.96 | 10.56 | 10.96 | 10.96 | 3.98% | 3,098 |
| Mar 9, 2026 | 10.54 | 11.14 | 10.50 | 10.54 | 10.54 | -4.18% | 34,671 |
| Mar 6, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | -1.35% | 811 |
| Mar 5, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | 3.62% | 1,463 |
| Mar 4, 2026 | 10.76 | 11.20 | 10.59 | 10.76 | 10.76 | 1.03% | 4,588 |
| Mar 3, 2026 | 10.65 | 11.20 | 10.65 | 10.65 | 10.65 | -4.91% | 8,070 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.50 | 11.20 | 11.20 | 3.70% | 11,839 |
| Feb 27, 2026 | 10.80 | 11.19 | 10.69 | 10.80 | 10.80 | -2.09% | 17,412 |
| Feb 26, 2026 | 11.03 | 11.20 | 10.50 | 11.03 | 11.03 | -2.22% | 56,515 |
| Feb 25, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.49% | 1,489 |
| Feb 23, 2026 | 10.90 | 11.50 | 10.90 | 10.90 | 10.90 | -6.03% | 3,756 |
| Feb 20, 2026 | 11.60 | 11.60 | 10.90 | 11.60 | 11.60 | - | 1,453 |
| Feb 19, 2026 | 11.60 | 11.60 | 10.85 | 11.60 | 11.60 | 9.33% | 83 |
| Feb 17, 2026 | 10.61 | 11.70 | 10.61 | 10.61 | 10.61 | - | 323 |
| Feb 16, 2026 | 10.61 | 10.96 | 10.60 | 10.61 | 10.61 | -3.19% | 38,039 |
| Feb 13, 2026 | 10.96 | 11.00 | 10.96 | 10.96 | 10.96 | - | 1,974 |
| Feb 12, 2026 | 10.96 | 11.89 | 10.95 | 10.96 | 10.96 | 0.09% | 1,072 |
| Feb 11, 2026 | 10.95 | 11.98 | 10.95 | 10.95 | 10.95 | -8.75% | 4,528 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.96 | 12.00 | 12.00 | 10.09% | 10,601 |
| Feb 9, 2026 | 10.90 | 11.94 | 10.90 | 10.90 | 10.90 | -9.02% | 182,090 |
| Feb 6, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% | 186 |
| Feb 5, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 9.22% | 515 |
| Feb 4, 2026 | 10.96 | 10.96 | 10.92 | 10.96 | 10.96 | -8.51% | 2,271 |
| Feb 3, 2026 | 11.98 | 11.98 | 10.80 | 11.98 | 11.98 | 6.96% | 23,607 |
| Feb 2, 2026 | 11.20 | 11.48 | 10.61 | 11.20 | 11.20 | 2.19% | 5,619 |
| Jan 30, 2026 | 10.96 | 11.98 | 10.96 | 10.96 | 10.96 | -0.09% | 1,805 |
| Jan 29, 2026 | 10.97 | 11.98 | 10.95 | 10.97 | 10.97 | -8.51% | 30,305 |
| Jan 28, 2026 | 11.99 | 11.99 | 11.03 | 11.99 | 11.99 | -0.08% | 4,886 |
| Jan 27, 2026 | 12.00 | 12.29 | 10.95 | 12.00 | 12.00 | 9.49% | 74,106 |
| Jan 26, 2026 | 10.96 | 12.30 | 10.95 | 10.96 | 10.96 | -10.89% | 134,133 |
| Jan 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 535 |
| Jan 22, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -2.28% | 2,050 |
| Jan 21, 2026 | 12.28 | 12.43 | 12.28 | 12.28 | 12.28 | -1.21% | 1,857 |
| Jan 20, 2026 | 12.43 | 12.43 | 12.28 | 12.43 | 12.43 | 1.89% | 1,172 |
| Jan 19, 2026 | 12.20 | 12.20 | 11.98 | 12.20 | 12.20 | -1.93% | 1,696 |
| 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 |