KLSE:DOMINAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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