|
|
Closing price on 4/4/2025
|
|
| Open |
21.25 |
| High |
22.00 |
| Low |
21.15 |
| Volume |
433,200 |
| Split-adjusted Price |
21.40 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-1.30 / -5.73%
|
21.25
|
22.00
|
21.15
|
21.40
|
21.25
|
21.40
|
433,200
|
|
|
4/3/2025
|
-1.70 / -6.97%
|
24.15
|
24.15
|
22.70
|
22.70
|
23.55
|
22.70
|
304,800
|
|
|
4/2/2025
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.25
|
24.40
|
24.30
|
24.40
|
382,000
|
|
|
4/1/2025
|
+0.05 / +0.21%
|
24.25
|
24.45
|
24.25
|
24.30
|
24.30
|
24.30
|
975,300
|
|
|
3/31/2025
|
-0.15 / -0.61%
|
24.40
|
24.50
|
24.25
|
24.25
|
24.34
|
24.25
|
430,600
|
|
|
3/28/2025
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.30
|
24.40
|
24.54
|
24.40
|
402,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.60
|
24.59
|
24.60
|
485,300
|
|
|
3/26/2025
|
-0.75 / -2.96%
|
25.40
|
25.40
|
24.55
|
24.60
|
25.00
|
24.60
|
622,700
|
|
|
3/25/2025
|
-0.25 / -0.98%
|
25.55
|
25.65
|
25.25
|
25.35
|
25.42
|
25.35
|
523,300
|
|
|
3/24/2025
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.44
|
25.60
|
509,700
|
|
|
3/21/2025
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.65
|
25.70
|
25.76
|
25.70
|
485,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.40
|
25.80
|
25.71
|
25.80
|
599,600
|
|
|
3/19/2025
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.65
|
25.80
|
25.76
|
25.80
|
412,900
|
|
|
3/18/2025
|
+0.25 / +0.97%
|
25.65
|
25.90
|
25.45
|
25.90
|
25.67
|
25.90
|
514,300
|
|
|
3/17/2025
|
+0.60 / +2.40%
|
25.00
|
25.65
|
24.50
|
25.65
|
25.05
|
25.65
|
1,107,800
|
|
|
3/14/2025
|
-0.15 / -0.60%
|
25.15
|
25.60
|
24.90
|
25.05
|
25.23
|
25.05
|
727,900
|
|
|
3/13/2025
|
+0.10 / +0.40%
|
25.05
|
25.25
|
24.70
|
25.20
|
25.02
|
25.20
|
732,100
|
|
|
3/12/2025
|
+0.10 / +0.40%
|
25.00
|
25.25
|
24.50
|
25.10
|
24.89
|
25.10
|
958,700
|
|
|
3/11/2025
|
+0.35 / +1.42%
|
24.60
|
25.05
|
24.35
|
25.00
|
24.65
|
25.00
|
537,100
|
|
|
3/10/2025
|
-0.45 / -1.79%
|
25.10
|
25.50
|
24.60
|
24.65
|
24.97
|
24.65
|
928,300
|
|
|
3/7/2025
|
-0.15 / -0.59%
|
25.25
|
25.70
|
25.10
|
25.10
|
25.28
|
25.10
|
818,100
|
|
|
3/6/2025
|
-0.05 / -0.20%
|
25.40
|
25.85
|
25.20
|
25.25
|
25.37
|
25.25
|
608,200
|
|
|
3/5/2025
|
-1.30 / -4.89%
|
26.60
|
26.85
|
25.15
|
25.30
|
26.11
|
25.30
|
1,019,300
|
|
|
3/4/2025
|
-1.05 / -3.80%
|
27.50
|
27.50
|
26.40
|
26.60
|
26.79
|
26.60
|
1,546,300
|
|
|
3/3/2025
|
+0.40 / +1.47%
|
27.20
|
27.75
|
26.55
|
27.65
|
27.15
|
27.65
|
8,811,500
|
|
|
2/28/2025
|
+0.30 / +1.11%
|
26.90
|
27.25
|
25.80
|
27.25
|
26.45
|
27.25
|
1,325,500
|
|
|
2/27/2025
|
-0.55 / -2.00%
|
27.50
|
28.00
|
26.55
|
26.95
|
27.26
|
26.95
|
1,662,600
|
|
|
2/26/2025
|
+0.85 / +3.19%
|
26.60
|
27.80
|
26.55
|
27.50
|
27.07
|
27.50
|
1,641,500
|
|
|
2/25/2025
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.55
|
26.65
|
26.75
|
26.65
|
1,008,700
|
|
|
2/24/2025
|
+0.90 / +3.50%
|
25.60
|
26.65
|
25.50
|
26.65
|
25.83
|
26.65
|
869,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|