KLSE:DOMINAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.71	0.74	0.71	0.74	0.74	-	5,800
Oct 7, 2026	0.71	0.74	0.71	0.74	0.74	-	2,600
Oct 6, 2026	0.71	0.74	0.71	0.74	0.74	4.96%	12,600
Oct 5, 2026	0.75	0.75	0.71	0.71	0.71	-	5,200
Oct 2, 2026	0.75	0.75	0.71	0.71	0.71	-6.00%	600
Oct 1, 2026	0.74	0.75	0.71	0.75	0.75	2.04%	8,300
Sep 30, 2026	0.75	0.75	0.75	0.75	0.74	-	6,100
Sep 29, 2026	0.75	0.75	0.75	0.75	0.74	-	1,000
Sep 28, 2026	0.76	0.77	0.72	0.75	0.74	6.43%	92,700
Sep 25, 2026	0.76	0.76	0.70	0.70	0.69	-7.89%	500
Sep 24, 2026	0.78	0.78	0.76	0.76	0.75	2.70%	600
Sep 23, 2026	0.75	0.75	0.74	0.74	0.73	-1.33%	3,100
Sep 22, 2026	0.75	0.75	0.75	0.75	0.74	-	100
Sep 21, 2026	0.75	0.75	0.75	0.75	0.74	0.67%	1,100
Sep 18, 2026	0.75	0.75	0.71	0.75	0.74	-	1,600
Sep 17, 2026	0.75	0.75	0.75	0.75	0.74	-	100
Sep 15, 2026	0.75	0.75	0.75	0.75	0.74	5.67%	300
Sep 14, 2026	0.75	0.75	0.71	0.71	0.70	-5.37%	300
Sep 11, 2026	0.71	0.75	0.71	0.75	0.74	-	500
Sep 9, 2026	0.75	0.75	0.71	0.75	0.74	-	8,500
Sep 8, 2026	0.75	0.75	0.74	0.75	0.74	-	7,000
Sep 7, 2026	0.75	0.75	0.71	0.75	0.74	1.36%	10,400
Sep 4, 2026	0.71	0.75	0.71	0.75	0.73	0.68%	4,700
Sep 3, 2026	0.74	0.74	0.74	0.74	0.72	-	800
Sep 2, 2026	0.74	0.74	0.74	0.74	0.72	1.37%	2,200
Sep 1, 2026	0.73	0.73	0.73	0.73	0.71	-0.68%	20,000
Aug 28, 2026	0.73	0.74	0.73	0.74	0.72	2.80%	6,900
Aug 27, 2026	0.72	0.73	0.72	0.72	0.70	-2.05%	32,000
Aug 26, 2026	0.73	0.73	0.73	0.73	0.71	2.82%	3,000
Aug 24, 2026	0.73	0.73	0.71	0.71	0.69	1.43%	37,000
Aug 21, 2026	0.70	0.73	0.70	0.70	0.68	-4.11%	72,000
Aug 20, 2026	0.70	0.73	0.70	0.73	0.71	4.29%	30,700
Aug 19, 2026	0.73	0.73	0.70	0.70	0.68	0.72%	10,900
Aug 18, 2026	0.71	0.73	0.70	0.70	0.68	-0.71%	28,200
Aug 17, 2026	0.73	0.73	0.70	0.70	0.68	0.72%	5,200
Aug 14, 2026	0.72	0.72	0.70	0.70	0.68	-2.80%	2,500
Aug 13, 2026	0.71	0.72	0.70	0.72	0.70	2.14%	61,900
Aug 11, 2026	0.70	0.70	0.70	0.70	0.68	-2.78%	10,000
Aug 10, 2026	0.70	0.75	0.69	0.72	0.70	-1.37%	21,800
Aug 7, 2026	0.70	0.73	0.68	0.73	0.71	4.29%	89,000
Aug 6, 2026	0.71	0.71	0.70	0.70	0.68	-4.76%	6,400
Aug 5, 2026	0.74	0.74	0.71	0.74	0.72	4.26%	22,600
Aug 4, 2026	0.73	0.74	0.71	0.71	0.69	-5.37%	127,300
Aug 3, 2026	0.75	0.75	0.75	0.75	0.73	-	200
Jul 31, 2026	0.73	0.75	0.73	0.75	0.73	-0.67%	8,200
Jul 30, 2026	0.75	0.75	0.74	0.75	0.73	-	5,600
Jul 27, 2026	0.72	0.75	0.72	0.75	0.73	3.45%	600
Jul 24, 2026	0.73	0.73	0.72	0.73	0.71	-2.68%	71,800
Jul 23, 2026	0.76	0.76	0.73	0.75	0.73	-	44,500
Jul 22, 2026	0.75	0.75	0.75	0.75	0.73	-	5,000