DCW Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	46.01	46.34	44.91	45.56	45.56	-1.81%	1,141,718
Aug 28, 2026	45.95	46.90	45.81	46.40	46.40	0.98%	981,591
Aug 27, 2026	46.88	47.00	45.68	45.95	45.95	-1.77%	609,175
Aug 26, 2026	45.38	47.90	45.38	46.78	46.78	3.09%	1,911,314
Aug 25, 2026	44.99	46.35	44.75	45.38	45.38	1.07%	953,415
Aug 24, 2026	44.99	46.43	44.61	44.90	44.90	0.38%	1,467,095
Aug 21, 2026	44.20	45.84	43.95	44.73	44.73	1.64%	1,816,443
Aug 20, 2026	43.47	44.38	43.33	44.01	44.01	1.73%	579,389
Aug 19, 2026	43.84	43.84	42.50	43.26	43.26	-0.98%	1,391,061
Aug 18, 2026	44.26	44.89	43.54	43.69	43.69	-1.29%	1,204,783
Aug 17, 2026	44.11	44.76	43.91	44.26	44.26	0.48%	672,625
Aug 14, 2026	45.00	45.15	43.70	44.05	44.05	-4.47%	2,073,365
Aug 13, 2026	46.49	46.49	45.55	46.11	46.11	0.30%	1,096,482
Aug 12, 2026	46.70	46.80	45.88	45.97	45.97	-1.39%	643,999
Aug 11, 2026	46.92	47.78	46.34	46.62	46.62	-0.64%	926,311
Aug 10, 2026	46.36	47.55	46.07	46.92	46.92	1.23%	714,759
Aug 7, 2026	46.35	47.10	46.20	46.35	46.35	-0.73%	637,388
Aug 6, 2026	47.70	48.70	46.50	46.69	46.69	0.28%	1,892,278
Aug 5, 2026	46.98	47.15	46.32	46.56	46.56	-0.28%	485,324
Aug 4, 2026	46.81	47.00	46.48	46.69	46.69	-0.09%	359,162
Aug 3, 2026	46.46	47.30	46.28	46.73	46.73	1.17%	584,703
Jul 31, 2026	46.20	46.67	45.90	46.19	46.19	0.30%	476,088
Jul 30, 2026	46.84	47.10	45.80	46.05	46.05	-2.15%	928,936
Jul 29, 2026	46.27	47.58	46.00	47.06	47.06	2.30%	935,992
Jul 28, 2026	47.09	47.20	45.80	46.00	46.00	-2.48%	483,019
Jul 27, 2026	46.80	47.32	46.61	47.17	47.17	2.03%	409,937
Jul 24, 2026	45.66	46.45	44.70	46.23	46.23	1.25%	633,362
Jul 23, 2026	46.32	46.55	45.37	45.66	45.66	-0.91%	631,712
Jul 22, 2026	47.62	47.90	46.00	46.08	46.08	-3.17%	925,339
Jul 21, 2026	46.60	48.10	46.59	47.59	47.59	2.06%	882,661
Jul 20, 2026	46.48	46.85	45.90	46.63	46.63	0.54%	539,841
Jul 17, 2026	46.95	47.00	45.90	46.38	46.38	-1.17%	732,446
Jul 16, 2026	47.14	47.57	46.55	46.93	46.93	0.15%	554,875
Jul 15, 2026	47.49	48.03	46.35	46.86	46.86	-0.74%	682,241
Jul 14, 2026	49.00	49.11	46.75	47.21	47.21	-3.87%	945,637
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