Dolphin Cove Limited (JMSE:DCOVE)
Jamaica · Delayed Price · Currency is JMD 9.99
+0.37 (3.85%)
At close: Sep 7, 2026
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 9.98 | 10.75 | 9.98 | 9.98 | 9.98 | -0.70% | 17,527 |
| Aug 27, 2026 | 10.05 | 10.75 | 10.00 | 10.05 | 10.05 | -6.94% | 28,907 |
| Aug 26, 2026 | 10.80 | 10.99 | 10.00 | 10.80 | 10.80 | -3.83% | 3,554 |
| Aug 25, 2026 | 11.23 | 11.34 | 9.99 | 11.23 | 11.23 | 6.95% | 2,529 |
| Aug 24, 2026 | 10.50 | 11.42 | 10.50 | 10.50 | 10.50 | 5.00% | 537 |
| Aug 21, 2026 | 10.00 | 10.80 | 9.90 | 10.00 | 10.00 | -17.70% | 34,728 |
| Aug 20, 2026 | 12.15 | 12.15 | 9.96 | 12.15 | 12.15 | 11.47% | 57,022 |
| Aug 19, 2026 | 10.90 | 10.90 | 10.00 | 10.90 | 10.90 | 0.09% | 3,395 |
| Aug 18, 2026 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | -1.00% | 2,966 |
| Aug 17, 2026 | 11.00 | 11.40 | 10.39 | 11.00 | 11.00 | -3.42% | 1,221 |
| Aug 14, 2026 | 11.39 | 11.40 | 9.95 | 11.39 | 11.39 | 14.47% | 13,458 |
| Aug 13, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 3,481 |
| Aug 12, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 4,403 |
| Aug 11, 2026 | 10.00 | 10.99 | 9.95 | 10.00 | 10.00 | -0.10% | 95,142 |
| Aug 10, 2026 | 10.01 | 10.99 | 9.98 | 10.01 | 10.01 | -9.00% | 144,237 |
| Aug 7, 2026 | 11.00 | 11.00 | 9.98 | 11.00 | 11.00 | 10.00% | 28,775 |
| Aug 5, 2026 | 10.00 | 11.88 | 10.00 | 10.00 | 10.00 | -1.48% | 17,645 |
| Aug 4, 2026 | 10.15 | 11.99 | 10.15 | 10.15 | 10.15 | -16.60% | 12,530 |
| Aug 3, 2026 | 12.17 | 12.25 | 11.53 | 12.17 | 12.17 | 19.20% | 2,965 |
| Jul 31, 2026 | 10.21 | 12.30 | 10.17 | 10.21 | 10.21 | -17.19% | 4,853 |
| Jul 30, 2026 | 12.33 | 12.48 | 10.05 | 12.33 | 12.33 | 0.24% | 11,714 |
| Jul 29, 2026 | 12.30 | 12.49 | 12.30 | 12.30 | 12.30 | 8.08% | 53,803 |
| Jul 28, 2026 | 11.38 | 12.49 | 11.02 | 11.38 | 11.38 | 3.27% | 3,392 |
| Jul 27, 2026 | 11.02 | 12.50 | 10.06 | 11.02 | 11.02 | -2.04% | 4,529 |
| Jul 24, 2026 | 11.25 | 11.98 | 10.99 | 11.25 | 11.25 | 2.27% | 7,396 |
| Jul 23, 2026 | 11.00 | 11.00 | 9.00 | 11.00 | 11.00 | -0.18% | 109,291 |
| Jul 22, 2026 | 11.02 | 12.00 | 11.02 | 11.02 | 11.02 | -10.55% | 10,121 |
| Jul 21, 2026 | 12.32 | 14.27 | 12.00 | 12.32 | 12.32 | -12.62% | 6,711 |
| Jul 20, 2026 | 14.10 | 14.30 | 13.99 | 14.10 | 14.10 | -2.69% | 5,235 |
| Jul 17, 2026 | 14.49 | 14.49 | 14.44 | 14.49 | 14.49 | -0.07% | 7,694 |
| Jul 16, 2026 | 14.50 | 14.75 | 14.44 | 14.50 | 14.50 | -2.36% | 11,628 |
| Jul 15, 2026 | 14.85 | 14.85 | 13.50 | 14.85 | 14.85 | 23.75% | 31,458 |
| Jul 14, 2026 | 12.00 | 13.50 | 11.95 | 12.00 | 12.00 | 9.09% | 189,110 |
| Jul 13, 2026 | 11.00 | 11.00 | 10.94 | 11.00 | 11.00 | 0.55% | 17,985 |
| Jul 10, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 3.21% | 338 |
| Jul 9, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 623 |
| Jul 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 67 |
| Jul 7, 2026 | 10.60 | 10.95 | 10.60 | 10.60 | 10.60 | -7.83% | 3,769 |
| Jul 6, 2026 | 11.50 | 11.50 | 10.10 | 11.50 | 11.50 | 19.79% | 50,191 |
| Jul 3, 2026 | 9.60 | 10.10 | 9.60 | 9.60 | 9.60 | - | 5,590 |
| Jul 2, 2026 | 9.60 | 10.10 | 9.60 | 9.60 | 9.60 | -3.90% | 5,902 |
| Jul 1, 2026 | 9.99 | 9.99 | 9.60 | 9.99 | 9.99 | 4.06% | 4,169 |
| Jun 30, 2026 | 9.60 | 9.92 | 9.52 | 9.60 | 9.60 | -4.00% | 6,233 |
| Jun 29, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | -0.10% | 21,629 |
| Jun 26, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 2,089 |
| Jun 25, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.11% | 1,649 |