Dolphin Cove Limited (JMSE:DCOVE)
Jamaica · Delayed Price · Currency is JMD 13.93
+0.15 (1.09%)
At close: Oct 24, 2025
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.93 | 13.93 | 13.85 | 13.93 | 13.93 | 1.09% | 41,774 |
| Oct 23, 2025 | 13.78 | 13.87 | 13.77 | 13.78 | 13.78 | -0.65% | 15,961 |
| Oct 22, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | 1,845 |
| Oct 21, 2025 | 13.87 | 13.87 | 13.75 | 13.87 | 13.87 | - | 6,347 |
| Oct 17, 2025 | 13.87 | 13.87 | 13.20 | 13.87 | 13.87 | 5.08% | 6,444 |
| Oct 16, 2025 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 4,981 |
| Oct 15, 2025 | 13.50 | 13.85 | 13.50 | 13.50 | 13.50 | -2.17% | 33,422 |
| Oct 14, 2025 | 13.80 | 13.81 | 13.80 | 13.80 | 13.80 | -0.43% | 4,072 |
| Oct 13, 2025 | 13.86 | 13.88 | 13.80 | 13.86 | 13.86 | -0.14% | 4,473 |
| Oct 10, 2025 | 13.88 | 13.89 | 13.88 | 13.88 | 13.88 | 0.58% | 141 |
| Oct 9, 2025 | 13.80 | 13.91 | 13.78 | 13.80 | 13.80 | -0.86% | 12,695 |
| Oct 8, 2025 | 13.92 | 13.96 | 13.83 | 13.92 | 13.92 | -0.29% | 7,789 |
| Oct 7, 2025 | 13.96 | 13.97 | 13.83 | 13.96 | 13.96 | -0.07% | 3,241 |
| Oct 6, 2025 | 13.97 | 13.97 | 13.83 | 13.97 | 13.97 | -0.07% | 2,005 |
| Oct 3, 2025 | 13.98 | 13.98 | 13.51 | 13.98 | 13.98 | - | 1,099 |
| Oct 2, 2025 | 13.98 | 13.98 | 13.75 | 13.98 | 13.98 | - | 5,423 |
| Oct 1, 2025 | 13.98 | 13.98 | 13.87 | 13.98 | 13.98 | -0.14% | 1,191 |
| Sep 30, 2025 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | 2.94% | 7,513 |
| Sep 29, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 22,770 |
| Sep 26, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 1.01% | 2,495 |
| Sep 25, 2025 | 13.86 | 14.14 | 13.86 | 13.86 | 13.86 | -1.98% | 11,213 |
| Sep 24, 2025 | 14.14 | 14.14 | 13.90 | 14.14 | 14.14 | 1.00% | 674 |
| Sep 23, 2025 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | -1.06% | 1,442 |
| Sep 22, 2025 | 14.15 | 14.15 | 13.70 | 14.15 | 14.15 | - | 2,781 |
| Sep 19, 2025 | 14.15 | 14.15 | 13.61 | 14.15 | 14.15 | 1.07% | 25,895 |
| Sep 18, 2025 | 14.00 | 14.00 | 13.61 | 14.00 | 14.00 | -0.57% | 7,601 |
| Sep 17, 2025 | 14.08 | 14.18 | 14.08 | 14.08 | 14.08 | -1.47% | 17,591 |
| Sep 16, 2025 | 14.29 | 14.30 | 14.08 | 14.29 | 14.29 | 1.42% | 13,213 |
| 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 |