ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DSE Dropsuite Limited

5.75
0.02 (0.35%)
Feb 13 2025 - Closed
Delayed by 20 minutes

DSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 12 2025 5.73 -0.01 -0.17% 5.73 5.75 5.72 1,526,648
Feb 11 2025 5.74 0.01 0.17% 5.75 5.75 5.73 295,633
Feb 10 2025 5.73 -0.02 -0.35% 5.74 5.75 5.72 1,209,909
Feb 07 2025 5.75 -0.01 -0.17% 5.75 5.76 5.73 537,773
Feb 06 2025 5.76 0.03 0.52% 5.75 5.76 5.73 645,778
Feb 05 2025 5.73 -0.01 -0.17% 5.73 5.77 5.72 265,213
Feb 04 2025 5.74 0.02 0.35% 5.74 5.75 5.71 864,510
Feb 03 2025 5.72 -0.01 -0.17% 5.73 5.74 5.71 942,725
Jan 31 2025 5.73 0.01 0.17% 5.73 5.74 5.72 2,352,385
Jan 30 2025 5.72 0.02 0.35% 5.73 5.74 5.72 793,176
Jan 29 2025 5.70 -0.02 -0.35% 5.74 5.75 5.70 2,179,077
Jan 28 2025 5.72 1.37 31.34% 5.75 5.78 5.68 3,885,466
Jan 24 2025 4.355 -0.06 -1.25% 4.32 4.40 4.30 12,160
Jan 23 2025 4.41 -0.03 -0.56% 4.40 4.48 4.38 42,927
Jan 22 2025 4.435 0.05 1.26% 4.43 4.44 4.335 42,998
Jan 21 2025 4.38 -0.12 -2.67% 4.49 4.49 4.38 16,611
Jan 20 2025 4.50 -0.01 -0.22% 4.58 4.62 4.45 35,310
Jan 17 2025 4.51 0.10 2.27% 4.75 4.75 4.45 8,319
Jan 16 2025 4.41 -0.18 -3.92% 4.62 4.70 4.41 63,805
Jan 15 2025 4.59 -0.01 -0.22% 4.53 4.62 4.45 20,022
Jan 14 2025 4.60 0.09 2.00% 4.35 4.62 4.32 17,523
Jan 13 2025 4.51 -0.16 -3.43% 4.71 4.71 4.51 37,762
Jan 10 2025 4.67 0.10 2.19% 4.59 4.74 4.51 32,812
Jan 09 2025 4.57 0.07 1.56% 4.55 4.60 4.54 46,098
Jan 08 2025 4.50 0.03 0.67% 4.41 4.70 4.30 152,208
Jan 07 2025 4.47 -0.12 -2.61% 4.62 4.62 4.02 299,482
Jan 06 2025 4.59 -0.03 -0.65% 4.70 4.70 4.58 76,997
Jan 03 2025 4.62 -0.07 -1.49% 4.70 4.70 4.57 40,300
Jan 02 2025 4.69 0.05 1.08% 4.59 4.69 4.56 24,995
Dec 30 2024 4.64 0.09 1.98% 4.60 4.64 4.56 8,182
Dec 30 2024 4.55 0.00 0.00% 4.55 4.62 4.40 31,701
Dec 27 2024 4.55 -0.13 -2.78% 4.70 4.70 4.54 24,539
Dec 23 2024 4.68 -0.02 -0.43% 4.77 4.79 4.68 19,638
Dec 23 2024 4.70 0.18 3.98% 4.50 4.75 4.47 60,126
Dec 20 2024 4.52 -0.13 -2.80% 4.68 4.69 4.50 20,984
Dec 19 2024 4.65 -0.16 -3.33% 4.60 4.80 4.59 95,484
Dec 18 2024 4.81 0.25 5.48% 4.55 4.91 4.49 32,875
Dec 17 2024 4.56 0.04 0.88% 4.43 4.68 4.29 44,887
Dec 16 2024 4.52 -0.04 -0.88% 4.50 4.52 4.44 27,952
Dec 13 2024 4.56 -0.13 -2.77% 4.68 4.68 4.56 7,043
Dec 12 2024 4.69 -0.26 -5.25% 4.95 4.95 4.69 23,217
Dec 11 2024 4.95 0.15 3.13% 4.80 4.95 4.80 62,190
Dec 10 2024 4.80 0.00 0.00% 4.87 4.87 4.77 106,253
Dec 09 2024 4.80 -0.18 -3.61% 5.10 5.15 4.78 137,567
Dec 06 2024 4.98 0.33 7.10% 4.65 5.235 4.65 472,859
Dec 05 2024 4.65 0.10 2.20% 4.54 4.67 4.54 102,045
Dec 04 2024 4.55 0.04 0.89% 4.51 4.57 4.51 80,763
Dec 03 2024 4.51 0.06 1.35% 4.47 4.62 4.46 108,497
Dec 02 2024 4.45 0.08 1.83% 4.37 4.52 4.29 69,950
Nov 29 2024 4.37 0.19 4.55% 4.20 4.48 4.20 62,597
Nov 28 2024 4.18 0.00 0.00% 4.12 4.20 4.07 96,487
Nov 27 2024 4.18 0.08 1.95% 4.10 4.20 4.10 21,860
Nov 26 2024 4.10 0.13 3.27% 4.02 4.12 4.02 34,817
Nov 25 2024 3.97 -0.01 -0.25% 3.90 4.02 3.81 371,611
Nov 22 2024 3.98 -0.07 -1.73% 4.05 4.07 3.98 34,640
Nov 21 2024 4.05 -0.08 -1.94% 4.10 4.12 3.97 205,631
Nov 20 2024 4.13 -0.22 -5.06% 4.28 4.29 4.11 111,649
Nov 19 2024 4.35 -0.15 -3.33% 4.40 4.44 4.28 582,126
Nov 18 2024 4.50 0.05 1.12% 4.59 4.59 4.46 79,395
Nov 15 2024 4.45 0.09 2.06% 4.37 4.61 4.35 90,754