KLSE:DOMINAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.79	0.79	0.77	0.79	0.79	-	7,300
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	4.64%	11,800
Jan 21, 2026	0.77	0.79	0.75	0.76	0.76	-5.03%	31,600
Jan 19, 2026	0.78	0.80	0.77	0.80	0.80	3.92%	512,900
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	-	5,800
Jan 15, 2026	0.76	0.79	0.76	0.77	0.77	-3.16%	11,800
Jan 14, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	7,800
Jan 13, 2026	0.76	0.79	0.76	0.76	0.76	-	5,700
Jan 12, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	47,300
Jan 9, 2026	0.77	0.77	0.77	0.77	0.77	-3.16%	10,000
Jan 8, 2026	0.76	0.79	0.76	0.79	0.79	-	3,500
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-	400
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	-	10,200
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	5,000
Dec 29, 2025	0.77	0.80	0.76	0.80	0.80	-	42,000
Dec 26, 2025	0.77	0.80	0.77	0.80	0.80	-	5,900
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	3.25%	400
Dec 22, 2025	0.77	0.77	0.77	0.77	0.77	-	80,900
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	-3.14%	15,600
Dec 18, 2025	0.77	0.80	0.77	0.80	0.80	3.25%	5,500
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	-3.14%	5,000
Dec 12, 2025	0.80	0.80	0.80	0.80	0.80	-	500
Dec 10, 2025	0.80	0.80	0.77	0.80	0.80	1.27%	43,100
Dec 9, 2025	0.82	0.82	0.77	0.79	0.79	-1.88%	82,100
Dec 8, 2025	0.80	0.80	0.79	0.80	0.79	-	85,100
Dec 3, 2025	0.80	0.80	0.80	0.80	0.79	0.63%	10,800
Dec 1, 2025	0.80	0.80	0.80	0.80	0.79	-	200
Nov 28, 2025	0.78	0.80	0.77	0.80	0.79	0.63%	24,900
Nov 26, 2025	0.79	0.79	0.77	0.79	0.78	-	16,300
Nov 25, 2025	0.77	0.79	0.77	0.79	0.78	-	500
Nov 24, 2025	0.79	0.79	0.77	0.79	0.78	1.94%	11,600
Nov 21, 2025	0.78	0.79	0.78	0.78	0.77	-1.27%	11,700
Nov 20, 2025	0.78	0.80	0.78	0.79	0.78	-1.88%	162,300
Nov 18, 2025	0.80	0.80	0.80	0.80	0.79	1.91%	400
Nov 17, 2025	0.79	0.79	0.79	0.79	0.78	-1.88%	14,400
Nov 12, 2025	0.78	0.80	0.78	0.80	0.79	-	10,300
Nov 7, 2025	0.80	0.80	0.80	0.80	0.79	-	300
Nov 6, 2025	0.80	0.80	0.79	0.80	0.79	1.91%	20,600
Nov 5, 2025	0.79	0.79	0.79	0.79	0.78	-1.88%	14,000
Oct 31, 2025	0.80	0.80	0.80	0.80	0.79	-	7,000
Oct 30, 2025	0.80	0.80	0.80	0.80	0.79	2.56%	8,600
Oct 29, 2025	0.78	0.78	0.78	0.78	0.77	-	15,000
Oct 27, 2025	0.80	0.80	0.78	0.78	0.77	-2.50%	9,000
Oct 23, 2025	0.80	0.80	0.80	0.80	0.79	1.91%	24,000
Oct 22, 2025	0.79	0.79	0.79	0.79	0.78	-	11,500
Oct 21, 2025	0.81	0.81	0.79	0.79	0.78	-	38,800
Oct 17, 2025	0.79	0.81	0.79	0.79	0.78	-4.27%	6,600
Oct 16, 2025	0.79	0.82	0.79	0.82	0.81	4.46%	1,200
Oct 14, 2025	0.79	0.79	0.79	0.79	0.78	-4.27%	100
Oct 6, 2025	0.82	0.82	0.82	0.82	0.81	-	1,000