KLSE:DOMINAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.73	0.74	0.73	0.74	0.74	2.80%	6,900
Aug 27, 2026	0.72	0.73	0.72	0.72	0.72	-2.05%	32,000
Aug 26, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	3,000
Aug 24, 2026	0.73	0.73	0.71	0.71	0.71	1.43%	37,000
Aug 21, 2026	0.70	0.73	0.70	0.70	0.70	-4.11%	72,000
Aug 20, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	30,700
Aug 19, 2026	0.73	0.73	0.70	0.70	0.70	0.72%	10,900
Aug 18, 2026	0.71	0.73	0.70	0.70	0.70	-0.71%	28,200
Aug 17, 2026	0.73	0.73	0.70	0.70	0.70	0.72%	5,200
Aug 14, 2026	0.72	0.72	0.70	0.70	0.70	-2.80%	2,500
Aug 13, 2026	0.71	0.72	0.70	0.72	0.72	2.14%	61,900
Aug 11, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	10,000
Aug 10, 2026	0.70	0.75	0.69	0.72	0.72	-1.37%	21,800
Aug 7, 2026	0.70	0.73	0.68	0.73	0.73	4.29%	89,000
Aug 6, 2026	0.71	0.71	0.70	0.70	0.70	-4.76%	6,400
Aug 5, 2026	0.74	0.74	0.71	0.74	0.74	4.26%	22,600
Aug 4, 2026	0.73	0.74	0.71	0.71	0.71	-5.37%	127,300
Aug 3, 2026	0.75	0.75	0.75	0.75	0.75	-	200
Jul 31, 2026	0.73	0.75	0.73	0.75	0.75	-0.67%	8,200
Jul 30, 2026	0.75	0.75	0.74	0.75	0.75	-	5,600
Jul 27, 2026	0.72	0.75	0.72	0.75	0.75	3.45%	600
Jul 24, 2026	0.73	0.73	0.72	0.73	0.73	-2.68%	71,800
Jul 23, 2026	0.76	0.76	0.73	0.75	0.75	-	44,500
Jul 22, 2026	0.75	0.75	0.75	0.75	0.75	-	5,000
Jul 21, 2026	0.73	0.75	0.73	0.75	0.75	-0.67%	17,300
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