|
|
Closing price on 6/4/2025
|
|
| Open |
23.85 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
224,700 |
| Split-adjusted Price |
23.50 |
There is no data on 6/5/2025. Display data on 6/4/2025 instead.
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.35 / -1.47%
|
23.85
|
23.90
|
23.50
|
23.50
|
23.68
|
23.50
|
224,700
|
|
|
6/3/2025
|
+0.15 / +0.63%
|
23.80
|
24.50
|
23.80
|
23.85
|
24.18
|
23.85
|
276,600
|
|
|
6/2/2025
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.57
|
23.70
|
212,000
|
|
|
5/30/2025
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.35
|
23.50
|
23.50
|
23.50
|
216,800
|
|
|
5/29/2025
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.35
|
23.40
|
23.43
|
23.40
|
216,100
|
|
|
5/28/2025
|
+0.05 / +0.21%
|
23.35
|
23.65
|
23.30
|
23.40
|
23.47
|
23.40
|
239,600
|
|
|
5/27/2025
|
0.00 / 0.00%
|
23.35
|
23.50
|
23.30
|
23.35
|
23.39
|
23.35
|
217,000
|
|
|
5/26/2025
|
+0.15 / +0.65%
|
23.20
|
23.35
|
23.00
|
23.35
|
23.21
|
23.35
|
214,200
|
|
|
5/23/2025
|
-0.05 / -0.22%
|
23.10
|
23.35
|
23.10
|
23.20
|
23.23
|
23.20
|
204,200
|
|
|
5/22/2025
|
-0.25 / -1.06%
|
23.50
|
23.70
|
23.10
|
23.25
|
23.46
|
23.25
|
236,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.05
|
23.50
|
23.38
|
23.50
|
240,300
|
|
|
5/20/2025
|
+0.05 / +0.21%
|
23.45
|
23.55
|
23.20
|
23.50
|
23.40
|
23.50
|
9,047,500
|
|
|
5/19/2025
|
-0.30 / -1.26%
|
23.30
|
23.75
|
22.80
|
23.45
|
23.59
|
23.45
|
213,100
|
|
|
5/16/2025
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.65
|
23.75
|
23.86
|
23.75
|
201,300
|
|
|
5/15/2025
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.55
|
23.85
|
23.81
|
23.85
|
282,500
|
|
|
5/14/2025
|
-0.15 / -0.63%
|
23.95
|
24.20
|
23.85
|
23.85
|
23.99
|
23.85
|
279,700
|
|
|
5/13/2025
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.80
|
24.00
|
24.00
|
24.00
|
200,000
|
|
|
5/12/2025
|
+0.95 / +4.12%
|
23.10
|
24.00
|
22.95
|
24.00
|
23.23
|
24.00
|
333,500
|
|
|
5/9/2025
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.05
|
23.10
|
23.05
|
180,400
|
|
|
5/8/2025
|
+1.40 / +6.44%
|
21.75
|
23.15
|
21.75
|
23.15
|
22.38
|
23.15
|
352,600
|
|
|
5/7/2025
|
+0.15 / +0.69%
|
21.50
|
21.80
|
21.50
|
21.75
|
21.70
|
21.75
|
63,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.40
|
21.60
|
21.73
|
21.60
|
99,900
|
|
|
5/5/2025
|
+0.20 / +0.93%
|
21.65
|
21.70
|
21.35
|
21.60
|
21.47
|
21.60
|
26,000
|
|
|
4/29/2025
|
-0.15 / -0.70%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.50
|
21.40
|
63,700
|
|
|
4/28/2025
|
-0.15 / -0.69%
|
21.85
|
21.85
|
21.50
|
21.55
|
21.60
|
21.55
|
18,300
|
|
|
4/25/2025
|
+0.15 / +0.70%
|
21.55
|
21.70
|
21.30
|
21.70
|
21.60
|
21.70
|
83,500
|
|
|
4/24/2025
|
+0.35 / +1.65%
|
21.20
|
21.75
|
21.20
|
21.55
|
21.50
|
21.55
|
56,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
21.25
|
21.60
|
20.90
|
21.20
|
21.22
|
21.20
|
85,000
|
|
|
4/22/2025
|
-0.15 / -0.70%
|
21.15
|
21.30
|
19.90
|
21.20
|
20.45
|
21.20
|
164,500
|
|
|
4/21/2025
|
-0.40 / -1.84%
|
21.75
|
21.75
|
21.35
|
21.35
|
21.42
|
21.35
|
61,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|