KLSE:DOMINAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.80	0.80	0.76	0.78	0.78	-	9,300
Mar 10, 2026	0.78	0.78	0.78	0.78	0.77	-	14,300
Mar 9, 2026	0.76	0.78	0.75	0.78	0.77	-	19,200
Mar 6, 2026	0.76	0.78	0.76	0.78	0.77	-0.64%	13,300
Mar 4, 2026	0.77	0.78	0.77	0.78	0.77	1.30%	3,100
Mar 3, 2026	0.77	0.77	0.76	0.77	0.76	-0.65%	9,800
Mar 2, 2026	0.78	0.78	0.78	0.78	0.77	-	1,000
Feb 27, 2026	0.78	0.78	0.78	0.78	0.77	-0.64%	40,000
Feb 26, 2026	0.78	0.78	0.77	0.78	0.77	-	146,500
Feb 19, 2026	0.78	0.78	0.78	0.78	0.77	-	100
Feb 16, 2026	0.76	0.78	0.76	0.78	0.77	1.30%	18,100
Feb 13, 2026	0.77	0.77	0.76	0.77	0.76	0.65%	67,800
Feb 12, 2026	0.77	0.77	0.77	0.77	0.76	-1.92%	4,200
Feb 11, 2026	0.78	0.78	0.78	0.78	0.77	1.96%	400
Feb 10, 2026	0.77	0.77	0.77	0.77	0.76	-1.92%	8,000
Feb 9, 2026	0.77	0.78	0.76	0.78	0.77	0.65%	13,700
Feb 6, 2026	0.78	0.78	0.78	0.78	0.77	1.31%	200
Feb 5, 2026	0.77	0.78	0.77	0.77	0.76	-1.29%	9,300
Jan 30, 2026	0.77	0.78	0.77	0.78	0.77	-0.64%	2,200
Jan 29, 2026	0.77	0.79	0.77	0.78	0.77	-1.27%	18,300
Jan 23, 2026	0.79	0.79	0.77	0.79	0.78	-	7,300
Jan 22, 2026	0.79	0.79	0.79	0.79	0.78	4.64%	11,800
Jan 21, 2026	0.77	0.79	0.75	0.76	0.75	-5.03%	31,600
Jan 19, 2026	0.78	0.80	0.77	0.80	0.78	3.92%	512,900
Jan 16, 2026	0.77	0.77	0.77	0.77	0.76	-	5,800
Jan 15, 2026	0.76	0.79	0.76	0.77	0.76	-3.16%	11,800
Jan 14, 2026	0.76	0.79	0.76	0.79	0.78	3.95%	7,800
Jan 13, 2026	0.76	0.79	0.76	0.76	0.75	-	5,700
Jan 12, 2026	0.77	0.77	0.76	0.76	0.75	-0.65%	47,300
Jan 9, 2026	0.77	0.77	0.77	0.77	0.76	-3.16%	10,000
Jan 8, 2026	0.76	0.79	0.76	0.79	0.78	-	3,500
Jan 7, 2026	0.79	0.79	0.79	0.79	0.78	-	400
Jan 5, 2026	0.79	0.79	0.79	0.79	0.78	-	10,200
Jan 2, 2026	0.79	0.79	0.79	0.79	0.78	-0.63%	5,000
Dec 29, 2025	0.77	0.80	0.76	0.80	0.78	-	42,000
Dec 26, 2025	0.77	0.80	0.77	0.80	0.78	-	5,900
Dec 23, 2025	0.80	0.80	0.80	0.80	0.78	3.25%	400
Dec 22, 2025	0.77	0.77	0.77	0.77	0.76	-	80,900
Dec 19, 2025	0.77	0.77	0.77	0.77	0.76	-3.14%	15,600
Dec 18, 2025	0.77	0.80	0.77	0.80	0.78	3.25%	5,500
Dec 17, 2025	0.77	0.77	0.77	0.77	0.76	-3.14%	5,000
Dec 12, 2025	0.80	0.80	0.80	0.80	0.78	-	500
Dec 10, 2025	0.80	0.80	0.77	0.80	0.78	1.27%	43,100
Dec 9, 2025	0.82	0.82	0.77	0.79	0.77	-1.88%	82,100
Dec 8, 2025	0.80	0.80	0.79	0.80	0.78	-	85,100
Dec 3, 2025	0.80	0.80	0.80	0.80	0.78	0.63%	10,800
Dec 1, 2025	0.80	0.80	0.80	0.80	0.77	-	200
Nov 28, 2025	0.78	0.80	0.77	0.80	0.77	0.63%	24,900
Nov 26, 2025	0.79	0.79	0.77	0.79	0.77	-	16,300
Nov 25, 2025	0.77	0.79	0.77	0.79	0.77	-	500