DCW Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.18	45.64	45.05	45.18	-	-0.09%	558,166
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
Jul 29, 2026	46.27	47.58	46.00	47.06	46.85	2.30%	935,992
Jul 28, 2026	47.09	47.20	45.80	46.00	45.80	-2.48%	483,019
Jul 27, 2026	46.80	47.32	46.61	47.17	46.96	2.03%	409,937
Jul 24, 2026	45.66	46.45	44.70	46.23	46.03	1.25%	633,362
Jul 23, 2026	46.32	46.55	45.37	45.66	45.46	-0.91%	631,712
Jul 22, 2026	47.62	47.90	46.00	46.08	45.88	-3.17%	925,339
Jul 21, 2026	46.60	48.10	46.59	47.59	47.38	2.06%	882,661
Jul 20, 2026	46.48	46.85	45.90	46.63	46.42	0.54%	539,841
Jul 17, 2026	46.95	47.00	45.90	46.38	46.18	-1.17%	732,446
Jul 16, 2026	47.14	47.57	46.55	46.93	46.72	0.15%	554,875
Jul 15, 2026	47.49	48.03	46.35	46.86	46.65	-0.74%	682,241
Jul 14, 2026	49.00	49.11	46.75	47.21	47.00	-3.87%	945,637
Jul 13, 2026	48.51	49.64	48.19	49.11	48.89	0.22%	1,122,912
Jul 10, 2026	48.69	49.65	48.68	49.00	48.78	1.28%	661,291