DCW Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	49.00	49.11	48.20	48.31	-	-1.63%	220,076
Jul 13, 2026	48.51	49.64	48.19	49.11	49.11	0.22%	1,122,912
Jul 10, 2026	48.69	49.65	48.68	49.00	49.00	1.28%	661,291
Jul 9, 2026	47.09	48.98	47.06	48.38	48.38	3.07%	1,185,686
Jul 8, 2026	48.67	49.19	46.62	46.94	46.94	-3.81%	1,316,782
Jul 7, 2026	50.52	51.18	48.63	48.80	48.80	-3.73%	1,444,223
Jul 6, 2026	50.70	51.65	49.89	50.69	50.69	0.56%	2,572,561
Jul 3, 2026	48.00	51.15	47.75	50.41	50.41	5.39%	5,277,787
Jul 2, 2026	47.98	48.38	47.50	47.83	47.83	1.01%	740,932
Jul 1, 2026	47.50	48.25	47.10	47.35	47.35	-0.19%	611,903
Jun 30, 2026	47.19	47.56	46.75	47.44	47.44	0.57%	655,564
Jun 29, 2026	48.33	48.45	46.81	47.17	47.17	-2.12%	878,522
Jun 25, 2026	49.88	50.67	47.90	48.19	48.19	-2.86%	1,748,043
Jun 24, 2026	49.54	50.48	48.88	49.61	49.61	0.14%	1,133,630
Jun 23, 2026	50.95	51.25	49.21	49.54	49.54	-2.27%	1,616,236
Jun 22, 2026	49.80	51.25	49.80	50.69	50.69	2.20%	2,090,281
Jun 19, 2026	50.36	50.65	49.24	49.60	49.60	-1.51%	1,100,710
Jun 18, 2026	49.50	51.94	49.40	50.36	50.36	1.29%	5,180,807
Jun 17, 2026	48.50	49.90	48.24	49.72	49.72	3.00%	2,543,053
Jun 16, 2026	48.30	48.97	47.71	48.27	48.27	-0.31%	687,325
Jun 15, 2026	47.50	48.95	47.50	48.42	48.42	3.62%	1,264,661
Jun 12, 2026	45.90	47.00	45.64	46.73	46.73	3.94%	724,375
Jun 11, 2026	46.11	46.11	44.71	44.96	44.96	-2.30%	711,972
Jun 10, 2026	47.51	47.90	45.70	46.02	46.02	-2.85%	752,445
Jun 9, 2026	46.00	47.52	46.00	47.37	47.37	2.98%	712,715
Jun 8, 2026	46.99	47.15	45.80	46.00	46.00	-3.08%	581,039
Jun 5, 2026	48.70	49.19	47.12	47.46	47.46	-2.51%	762,881
Jun 4, 2026	46.45	49.84	46.22	48.68	48.68	4.80%	3,392,997
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