DCW Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.79	46.89	45.76	46.45	46.45	-0.75%	552,362
Jun 2, 2026	45.75	46.95	45.18	46.80	46.80	1.89%	547,125
Jun 1, 2026	47.01	47.59	45.51	45.93	45.93	-2.32%	770,299
May 29, 2026	48.35	48.98	46.70	47.02	47.02	-2.45%	1,019,774
May 27, 2026	48.62	49.24	48.00	48.20	48.20	-0.78%	851,957
May 26, 2026	48.18	50.49	47.70	48.58	48.58	1.44%	1,746,531
May 25, 2026	47.48	48.29	47.37	47.89	47.89	1.85%	557,236
May 22, 2026	46.80	47.30	46.40	47.02	47.02	0.56%	523,273
May 21, 2026	47.55	47.55	46.55	46.76	46.76	0.21%	577,908
May 20, 2026	45.41	46.90	45.12	46.66	46.66	1.08%	688,245
May 19, 2026	46.15	47.09	45.95	46.16	46.16	0.94%	552,438
May 18, 2026	46.27	46.58	44.50	45.73	45.73	-2.52%	866,796
May 15, 2026	48.00	48.36	46.63	46.91	46.91	-2.15%	816,937
May 14, 2026	48.42	48.75	47.05	47.94	47.94	0.25%	1,354,881
May 13, 2026	47.10	48.53	46.84	47.82	47.82	1.77%	1,249,993
May 12, 2026	49.88	49.99	46.75	46.99	46.99	-5.30%	1,467,263
May 11, 2026	50.97	51.30	49.44	49.62	49.62	-2.92%	1,689,721
May 8, 2026	51.60	51.60	50.11	51.11	51.11	-1.26%	1,780,809
May 7, 2026	51.40	52.22	50.91	51.76	51.76	1.23%	2,363,156
May 6, 2026	51.34	53.50	50.68	51.13	51.13	0.99%	5,899,739
May 5, 2026	47.50	52.30	47.50	50.63	50.63	5.22%	14,589,540
May 4, 2026	47.50	48.48	47.23	48.12	48.12	2.14%	1,698,351
Apr 30, 2026	47.01	47.45	46.34	47.11	47.11	-0.84%	1,049,664
Apr 29, 2026	47.25	49.14	47.00	47.51	47.51	1.30%	4,976,763
Apr 28, 2026	45.90	47.59	45.40	46.90	46.90	2.40%	2,497,690
Apr 27, 2026	43.83	45.98	43.72	45.80	45.80	5.26%	1,542,312
Apr 24, 2026	45.28	45.34	42.90	43.51	43.51	-3.23%	1,488,630
Apr 23, 2026	46.72	47.40	44.75	44.96	44.96	-4.26%	2,068,042
Apr 22, 2026	46.90	47.80	46.70	46.96	46.96	0.04%	994,721
Apr 21, 2026	46.65	48.05	46.32	46.94	46.94	1.38%	951,218
Apr 20, 2026	46.50	47.40	45.80	46.30	46.30	0.13%	1,633,408
Apr 17, 2026	47.48	47.65	45.69	46.24	46.24	-2.26%	2,207,928
Apr 16, 2026	48.70	49.36	47.13	47.31	47.31	-1.93%	1,631,031
Apr 15, 2026	47.68	49.00	47.07	48.24	48.24	3.76%	1,592,694
Apr 13, 2026	43.00	47.78	42.58	46.49	46.49	4.45%	4,104,741
Apr 10, 2026	43.76	45.00	43.61	44.51	44.51	3.83%	1,958,374
Apr 9, 2026	43.25	44.05	42.21	42.87	42.87	-0.86%	1,757,766
Apr 8, 2026	43.50	43.60	42.00	43.24	43.24	5.49%	2,261,000
Apr 7, 2026	41.22	42.07	40.81	40.99	40.99	-1.25%	1,046,152
Apr 6, 2026	40.40	41.75	39.75	41.51	41.51	1.82%	1,263,489
Apr 2, 2026	39.61	41.09	39.01	40.77	40.77	-0.75%	1,680,586
Apr 1, 2026	39.45	41.55	38.64	41.08	41.08	9.46%	1,516,353
Mar 30, 2026	38.90	39.60	37.11	37.53	37.53	-5.01%	1,613,229
Mar 27, 2026	40.90	41.16	39.20	39.51	39.51	-4.03%	1,911,178
Mar 25, 2026	40.47	42.79	40.27	41.17	41.17	2.23%	2,619,451
Mar 24, 2026	38.61	41.09	37.88	40.27	40.27	7.42%	3,313,889
Mar 23, 2026	39.96	39.96	37.26	37.49	37.49	-6.67%	2,049,783
Mar 20, 2026	40.69	41.72	40.01	40.17	40.17	-0.12%	1,660,276
Mar 19, 2026	40.98	41.55	40.10	40.22	40.22	-4.69%	1,349,366
Mar 18, 2026	41.11	43.50	41.05	42.20	42.20	2.13%	4,003,699