Dolphin Cove Limited (JMSE:DCOVE)
Jamaica · Delayed Price · Currency is JMD 9.49
+0.44 (4.86%)
At close: Nov 9, 2026
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.49 | 9.49 | 9.05 | 9.49 | 9.49 | 4.86% | 1,227 |
| Nov 6, 2026 | 9.05 | 9.50 | 9.00 | 9.05 | 9.05 | -9.41% | 15,098 |
| Nov 5, 2026 | 9.99 | 10.00 | 9.50 | 9.99 | 9.99 | 0.10% | 3,406 |
| Nov 4, 2026 | 9.98 | 10.00 | 9.40 | 9.98 | 9.98 | 7.89% | 1,047 |
| Nov 3, 2026 | 9.25 | 9.99 | 9.25 | 9.25 | 9.25 | -7.78% | 1,813 |
| Nov 2, 2026 | 10.03 | 10.12 | 9.25 | 10.03 | 10.03 | -0.89% | 3,340 |
| Oct 30, 2026 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | -0.10% | 510 |
| Oct 29, 2026 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 8.23% | 911 |
| Oct 28, 2026 | 9.36 | 10.14 | 9.36 | 9.36 | 9.36 | -7.69% | 11,281 |
| Oct 27, 2026 | 10.14 | 10.14 | 9.80 | 10.14 | 10.14 | - | 5,366 |
| Oct 26, 2026 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 0.10% | 6,994 |
| Oct 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 444 |
| Oct 22, 2026 | 10.13 | 10.13 | 10.11 | 10.13 | 10.13 | 0.10% | 1,114 |
| Oct 21, 2026 | 10.12 | 10.12 | 9.50 | 10.12 | 10.12 | -0.10% | 1,420 |
| Oct 20, 2026 | 10.13 | 10.14 | 9.38 | 10.13 | 10.13 | -0.10% | 1,368 |
| Oct 16, 2026 | 10.14 | 10.14 | 9.37 | 10.14 | 10.14 | 0.50% | 1,820 |
| Oct 15, 2026 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | -0.20% | 1,755 |
| Oct 14, 2026 | 10.11 | 10.11 | 9.75 | 10.11 | 10.11 | 0.40% | 32,857 |
| Oct 13, 2026 | 10.07 | 10.07 | 9.36 | 10.07 | 10.07 | 7.59% | 15,807 |
| Oct 12, 2026 | 9.36 | 9.82 | 9.36 | 9.36 | 9.36 | 7.46% | 465 |
| Oct 9, 2026 | 8.71 | 10.11 | 8.71 | 8.71 | 8.71 | -13.93% | 35,357 |
| Oct 8, 2026 | 10.12 | 10.15 | 9.51 | 10.12 | 10.12 | -0.59% | 1,122 |
| Oct 7, 2026 | 10.18 | 10.18 | 9.51 | 10.18 | 10.18 | - | 1,384 |
| Oct 6, 2026 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | 9.46% | 675 |
| Oct 5, 2026 | 9.30 | 10.17 | 9.30 | 9.30 | 9.30 | -10.40% | 85,196 |
| Oct 2, 2026 | 10.38 | 10.38 | 9.57 | 10.38 | 10.38 | 4.01% | 1,844 |
| Oct 1, 2026 | 9.98 | 9.98 | 9.30 | 9.98 | 9.98 | 5.05% | 6,437 |
| Sep 30, 2026 | 9.50 | 9.95 | 9.45 | 9.50 | 9.50 | -4.62% | 1,993 |
| Sep 29, 2026 | 9.96 | 9.96 | 9.25 | 9.96 | 9.96 | 0.91% | 25,419 |
| Sep 28, 2026 | 9.87 | 9.96 | 9.87 | 9.87 | 9.87 | -0.10% | 17,486 |
| Sep 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,206 |
| Sep 24, 2026 | 9.88 | 9.88 | 9.25 | 9.88 | 9.88 | 0.30% | 2,322 |
| Sep 23, 2026 | 9.85 | 9.85 | 9.00 | 9.85 | 9.85 | 4.79% | 12,120 |
| Sep 22, 2026 | 9.40 | 9.89 | 9.20 | 9.40 | 9.40 | -4.57% | 5,716 |
| Sep 21, 2026 | 9.85 | 9.86 | 8.00 | 9.85 | 9.85 | 8.24% | 71,055 |
| Sep 18, 2026 | 9.10 | 9.80 | 9.10 | 9.10 | 9.10 | 0.44% | 1,298 |
| Sep 17, 2026 | 9.06 | 9.90 | 9.06 | 9.06 | 9.06 | -3.62% | 6,907 |
| Sep 16, 2026 | 9.40 | 9.93 | 9.28 | 9.40 | 9.40 | 3.87% | 10,601 |
| Sep 15, 2026 | 9.05 | 9.93 | 9.05 | 9.05 | 9.05 | -4.23% | 27,010 |
| Sep 14, 2026 | 9.45 | 9.93 | 9.45 | 9.45 | 9.45 | -0.53% | 21,222 |
| Sep 11, 2026 | 9.50 | 9.85 | 9.02 | 9.50 | 9.50 | -4.62% | 7,036 |
| Sep 10, 2026 | 9.96 | 9.98 | 9.40 | 9.96 | 9.96 | -0.20% | 26,496 |
| Sep 9, 2026 | 9.98 | 9.98 | 9.40 | 9.98 | 9.98 | -0.10% | 5,266 |
| Sep 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,217 |
| Sep 7, 2026 | 9.99 | 9.99 | 9.60 | 9.99 | 9.99 | 3.85% | 11,919 |
| Sep 4, 2026 | 9.62 | 10.39 | 9.50 | 9.62 | 9.62 | -3.80% | 33,031 |
| Sep 3, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | -4.31% | 18,856 |
| Sep 2, 2026 | 10.45 | 10.48 | 10.00 | 10.45 | 10.45 | 2.35% | 17,392 |
| Sep 1, 2026 | 10.21 | 10.60 | 10.00 | 10.21 | 10.21 | 2.10% | 21,558 |
| Aug 31, 2026 | 10.00 | 10.70 | 10.00 | 10.00 | 10.00 | 0.20% | 74,348 |