Dolphin Cove Limited (JMSE:DCOVE)
Jamaica · Delayed Price · Currency is JMD 11.20
+0.40 (3.70%)
At close: Mar 2, 2026
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |