|
|
Closing price on 10/10/2024
|
|
| Open |
25.95 |
| High |
26.05 |
| Low |
25.85 |
| Volume |
219,600 |
| Split-adjusted Price |
25.41 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2024
|
0.00 / 0.00%
|
25.95
|
26.05
|
25.85
|
25.95
|
25.92
|
25.41
|
219,600
|
|
|
10/9/2024
|
+0.15 / +0.58%
|
25.80
|
26.00
|
25.75
|
25.95
|
25.85
|
25.41
|
224,800
|
|
|
10/8/2024
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.70
|
25.80
|
25.83
|
25.26
|
215,800
|
|
|
10/7/2024
|
-0.15 / -0.58%
|
25.90
|
26.25
|
25.80
|
25.80
|
25.99
|
25.26
|
207,800
|
|
|
10/4/2024
|
-0.05 / -0.19%
|
26.00
|
26.05
|
25.80
|
25.95
|
25.94
|
25.41
|
177,300
|
|
|
10/3/2024
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.85
|
26.00
|
25.97
|
25.45
|
193,900
|
|
|
10/2/2024
|
+0.25 / +0.97%
|
25.65
|
25.90
|
25.15
|
25.90
|
25.54
|
25.36
|
412,400
|
|
|
10/1/2024
|
+0.55 / +2.19%
|
25.10
|
25.65
|
25.10
|
25.65
|
25.42
|
25.11
|
349,800
|
|
|
9/30/2024
|
-0.05 / -0.20%
|
25.15
|
25.20
|
24.95
|
25.10
|
25.11
|
24.57
|
161,800
|
|
|
9/27/2024
|
-0.10 / -0.40%
|
25.25
|
25.40
|
25.05
|
25.15
|
25.26
|
24.62
|
149,100
|
|
|
9/26/2024
|
+0.05 / +0.20%
|
25.20
|
25.40
|
25.10
|
25.25
|
25.24
|
24.72
|
140,800
|
|
|
9/25/2024
|
+0.30 / +1.20%
|
24.90
|
25.20
|
24.80
|
25.20
|
25.05
|
24.67
|
134,800
|
|
|
9/24/2024
|
-0.40 / -1.58%
|
25.30
|
25.40
|
23.55
|
24.90
|
25.07
|
24.38
|
232,300
|
|
|
9/23/2024
|
-0.20 / -0.78%
|
25.50
|
25.65
|
25.30
|
25.30
|
25.50
|
24.77
|
121,400
|
|
|
9/20/2024
|
+0.15 / +0.59%
|
25.35
|
25.60
|
25.05
|
25.50
|
25.39
|
24.97
|
197,500
|
|
|
9/19/2024
|
-0.50 / -1.93%
|
25.85
|
26.00
|
25.35
|
25.35
|
25.76
|
24.82
|
855,200
|
|
|
9/18/2024
|
-0.25 / -0.96%
|
26.10
|
26.10
|
25.85
|
25.85
|
26.00
|
25.31
|
153,900
|
|
|
9/17/2024
|
-0.25 / -0.95%
|
26.35
|
26.35
|
25.60
|
26.10
|
25.79
|
25.55
|
230,800
|
|
|
9/16/2024
|
-0.30 / -1.13%
|
26.65
|
26.70
|
26.00
|
26.35
|
26.51
|
25.80
|
197,300
|
|
|
9/13/2024
|
+0.15 / +0.57%
|
26.40
|
26.70
|
26.40
|
26.65
|
26.54
|
26.09
|
256,500
|
|
|
9/12/2024
|
+0.40 / +1.53%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.20
|
25.94
|
245,900
|
|
|
9/11/2024
|
+0.35 / +1.36%
|
25.75
|
26.10
|
24.70
|
26.10
|
25.50
|
25.55
|
379,700
|
|
|
9/10/2024
|
-1.00 / -3.74%
|
26.60
|
26.70
|
25.75
|
25.75
|
26.39
|
25.21
|
206,800
|
|
|
9/9/2024
|
+0.30 / +1.13%
|
26.40
|
26.75
|
26.00
|
26.75
|
26.29
|
26.19
|
434,000
|
|
|
9/6/2024
|
+1.70 / +6.87%
|
24.75
|
26.45
|
24.70
|
26.45
|
25.65
|
25.90
|
1,027,800
|
|
|
9/5/2024
|
+0.15 / +0.61%
|
24.60
|
24.90
|
24.50
|
24.75
|
24.64
|
24.23
|
247,800
|
|
|
9/4/2024
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.45
|
24.60
|
24.62
|
24.08
|
107,800
|
|
|
8/30/2024
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.55
|
24.80
|
24.82
|
24.28
|
147,000
|
|
|
8/29/2024
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
25.00
|
25.09
|
24.48
|
155,000
|
|
|
8/28/2024
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.15
|
25.30
|
25.31
|
24.77
|
118,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:00 PM
|
|
|
|
|