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 |