KLSE:DOMINAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	2,400
Jul 13, 2026	0.73	0.73	0.72	0.72	0.72	-5.26%	150,000
Jul 7, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	60,500
Jul 6, 2026	0.74	0.74	0.74	0.74	0.74	-	4,800
Jul 3, 2026	0.75	0.75	0.74	0.74	0.74	-2.63%	178,900
Jul 2, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	13,100
Jul 1, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	9,800
Jun 30, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	10,100
Jun 29, 2026	0.75	0.75	0.75	0.75	0.75	-	2,500
Jun 25, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	23,900
Jun 24, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	63,400
Jun 23, 2026	0.76	0.76	0.75	0.76	0.76	4.14%	38,000
Jun 22, 2026	0.73	0.76	0.73	0.73	0.73	-3.97%	26,800
Jun 18, 2026	0.76	0.76	0.73	0.76	0.76	-	10,700
Jun 9, 2026	0.76	0.76	0.76	0.76	0.76	-	2,700
Jun 8, 2026	0.76	0.76	0.76	0.76	0.76	4.14%	300
Jun 5, 2026	0.73	0.75	0.73	0.73	0.73	-	14,900
Jun 4, 2026	0.75	0.76	0.72	0.73	0.73	-3.97%	6,900
May 29, 2026	0.73	0.76	0.73	0.76	0.76	-	4,500
May 28, 2026	0.76	0.76	0.76	0.76	0.76	4.14%	300
May 26, 2026	0.75	0.76	0.73	0.73	0.73	-3.33%	7,000
May 22, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	400
May 21, 2026	0.73	0.75	0.73	0.75	0.75	-	20,500
May 20, 2026	0.75	0.75	0.73	0.75	0.75	-0.67%	5,200
May 18, 2026	0.74	0.77	0.73	0.75	0.75	-2.60%	93,500
May 14, 2026	0.74	0.77	0.74	0.77	0.77	4.05%	13,300
May 13, 2026	0.74	0.78	0.74	0.74	0.74	-4.52%	7,400
May 11, 2026	0.78	0.78	0.78	0.78	0.78	-	600
May 5, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	1,000
May 4, 2026	0.79	0.79	0.79	0.79	0.79	-	1,300
Apr 29, 2026	0.75	0.79	0.74	0.79	0.79	4.67%	23,500
Apr 28, 2026	0.74	0.76	0.74	0.75	0.75	-1.32%	7,900
Apr 24, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	12,200
Apr 23, 2026	0.74	0.77	0.74	0.75	0.75	-3.85%	59,600
Apr 22, 2026	0.78	0.78	0.74	0.78	0.78	-	40,100
Apr 21, 2026	0.74	0.78	0.74	0.78	0.78	-	2,200
Apr 20, 2026	0.73	0.78	0.73	0.78	0.78	5.41%	10,200
Apr 17, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	2,000
Apr 16, 2026	0.74	0.76	0.73	0.76	0.76	4.11%	20,200
Apr 15, 2026	0.75	0.78	0.73	0.73	0.73	-2.01%	148,500
Apr 14, 2026	0.79	0.79	0.75	0.75	0.75	0.68%	2,500
Apr 13, 2026	0.74	0.74	0.74	0.74	0.74	-5.73%	1,000
Apr 8, 2026	0.78	0.79	0.74	0.79	0.79	1.29%	4,100
Apr 6, 2026	0.74	0.79	0.74	0.78	0.78	4.73%	122,400
Apr 2, 2026	0.77	0.77	0.74	0.74	0.74	-	36,500
Apr 1, 2026	0.75	0.75	0.74	0.74	0.74	-	11,400
Mar 31, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	16,900
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	-	15,700
Mar 26, 2026	0.79	0.79	0.75	0.75	0.75	-	14,800
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	-5.06%	43,800