DCW Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	44.74	45.01	43.50	44.19	44.19	-0.25%	1,093,719
Oct 8, 2026	46.80	46.89	44.11	44.30	44.30	-4.94%	1,204,650
Oct 7, 2026	46.00	47.18	45.65	46.60	46.60	0.50%	1,177,308
Oct 6, 2026	45.34	46.51	44.61	46.37	46.37	3.76%	1,400,823
Oct 5, 2026	45.39	45.99	44.29	44.69	44.69	0.16%	810,989
Oct 1, 2026	45.61	45.61	43.68	44.62	44.62	-2.19%	1,389,318
Sep 30, 2026	46.05	47.17	45.31	45.62	45.62	-0.78%	928,628
Sep 29, 2026	47.00	47.01	45.72	45.98	45.98	-1.77%	1,027,636
Sep 28, 2026	49.13	49.20	46.56	46.81	46.81	-3.92%	1,385,706
Sep 25, 2026	48.36	49.29	47.61	48.72	48.72	0.74%	1,396,410
Sep 24, 2026	50.02	50.47	48.11	48.36	48.36	-3.32%	1,887,262
Sep 23, 2026	48.50	51.44	48.16	50.02	50.02	4.16%	8,719,090
Sep 22, 2026	45.50	48.45	45.47	48.02	48.02	5.61%	3,396,420
Sep 21, 2026	45.15	45.65	44.70	45.47	45.47	0.64%	879,647
Sep 18, 2026	45.18	45.64	45.05	45.18	45.18	-0.09%	560,676
Sep 17, 2026	44.46	45.80	44.16	45.42	45.22	2.62%	1,193,147
Sep 16, 2026	44.55	44.84	43.19	44.26	44.07	-1.03%	851,390
Sep 15, 2026	46.72	46.84	44.50	44.72	44.52	-4.10%	962,522
Sep 11, 2026	46.50	46.86	45.75	46.63	46.42	-0.91%	839,230
Sep 10, 2026	48.00	48.85	46.85	47.06	46.85	-2.24%	1,159,726
Sep 9, 2026	47.53	49.30	47.39	48.14	47.93	1.03%	2,937,582
Sep 8, 2026	47.99	49.25	46.85	47.65	47.44	-0.71%	2,432,635
Sep 7, 2026	45.86	48.99	45.67	47.99	47.78	4.37%	5,474,375
Sep 4, 2026	46.11	46.95	45.81	45.98	45.78	-0.69%	912,734
Sep 3, 2026	47.50	47.50	45.65	46.30	46.10	-2.75%	2,373,414
Sep 2, 2026	44.55	48.20	43.75	47.61	47.40	6.80%	6,153,160
Sep 1, 2026	45.53	45.64	44.05	44.58	44.38	-2.15%	1,359,355
Aug 31, 2026	46.01	46.34	44.91	45.56	45.36	-1.81%	1,141,718
Aug 28, 2026	45.95	46.90	45.81	46.40	46.20	0.98%	981,591
Aug 27, 2026	46.88	47.00	45.68	45.95	45.75	-1.77%	609,175
Aug 26, 2026	45.38	47.90	45.38	46.78	46.57	3.09%	1,911,314
Aug 25, 2026	44.99	46.35	44.75	45.38	45.18	1.07%	953,415
Aug 24, 2026	44.99	46.43	44.61	44.90	44.70	0.38%	1,467,095
Aug 21, 2026	44.20	45.84	43.95	44.73	44.53	1.64%	1,816,443
Aug 20, 2026	43.47	44.38	43.33	44.01	43.82	1.73%	579,389
Aug 19, 2026	43.84	43.84	42.50	43.26	43.07	-0.98%	1,391,061
Aug 18, 2026	44.26	44.89	43.54	43.69	43.50	-1.29%	1,204,783
Aug 17, 2026	44.11	44.76	43.91	44.26	44.07	0.48%	672,625
Aug 14, 2026	45.00	45.15	43.70	44.05	43.86	-4.47%	2,073,365
Aug 13, 2026	46.49	46.49	45.55	46.11	45.91	0.30%	1,096,482
Aug 12, 2026	46.70	46.80	45.88	45.97	45.77	-1.39%	643,999
Aug 11, 2026	46.92	47.78	46.34	46.62	46.41	-0.64%	926,311
Aug 10, 2026	46.36	47.55	46.07	46.92	46.71	1.23%	714,759
Aug 7, 2026	46.35	47.10	46.20	46.35	46.15	-0.73%	637,388
Aug 6, 2026	47.70	48.70	46.50	46.69	46.48	0.28%	1,892,278
Aug 5, 2026	46.98	47.15	46.32	46.56	46.35	-0.28%	485,324
Aug 4, 2026	46.81	47.00	46.48	46.69	46.48	-0.09%	359,162
Aug 3, 2026	46.46	47.30	46.28	46.73	46.52	1.17%	584,703
Jul 31, 2026	46.20	46.67	45.90	46.19	45.99	0.30%	476,088
Jul 30, 2026	46.84	47.10	45.80	46.05	45.85	-2.15%	928,936