|
Closing price on 12/11/2025
|
|
| Open |
25.85 |
| High |
25.95 |
| Low |
25.60 |
| Volume |
125,200 |
| Split-adjusted Price |
22.95 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2025
|
-0.25 / -0.97%
|
25.85
|
25.95
|
25.60
|
25.60
|
25.84
|
22.95
|
125,200
|
|
|
12/10/2025
|
-0.05 / -0.19%
|
25.90
|
26.00
|
25.75
|
25.85
|
25.85
|
23.18
|
136,600
|
|
|
12/9/2025
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.55
|
25.90
|
25.82
|
23.22
|
182,000
|
|
|
12/8/2025
|
-0.40 / -1.52%
|
26.25
|
26.30
|
25.85
|
25.85
|
26.15
|
23.18
|
196,800
|
|
|
12/5/2025
|
-0.25 / -0.94%
|
26.50
|
26.50
|
26.00
|
26.25
|
26.26
|
23.54
|
168,200
|
|
|
12/4/2025
|
+0.25 / +0.95%
|
26.25
|
26.65
|
26.25
|
26.50
|
26.48
|
23.76
|
293,100
|
|
|
12/3/2025
|
-0.05 / -0.19%
|
26.30
|
26.50
|
26.10
|
26.25
|
26.31
|
23.54
|
209,300
|
|
|
12/2/2025
|
+0.80 / +3.14%
|
25.50
|
26.30
|
25.30
|
26.30
|
25.84
|
23.58
|
495,300
|
|
|
12/1/2025
|
-0.05 / -0.20%
|
25.55
|
25.60
|
25.30
|
25.50
|
25.50
|
22.86
|
121,000
|
|
|
11/28/2025
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.40
|
25.55
|
25.60
|
22.91
|
160,000
|
|
|
11/27/2025
|
-0.45 / -1.73%
|
26.05
|
26.30
|
25.55
|
25.55
|
25.96
|
22.91
|
187,700
|
|
|
11/26/2025
|
+0.60 / +2.36%
|
25.40
|
26.55
|
25.40
|
26.00
|
26.03
|
23.31
|
570,800
|
|
|
11/25/2025
|
-0.15 / -0.59%
|
25.55
|
25.70
|
25.30
|
25.40
|
25.47
|
22.77
|
272,400
|
|
|
11/24/2025
|
+0.05 / +0.20%
|
25.50
|
25.85
|
25.45
|
25.55
|
25.65
|
22.91
|
165,900
|
|
|
11/21/2025
|
-0.10 / -0.39%
|
25.60
|
25.60
|
24.85
|
25.50
|
25.23
|
22.86
|
324,200
|
|
|
11/20/2025
|
-0.25 / -0.97%
|
25.85
|
26.10
|
25.30
|
25.60
|
25.87
|
22.95
|
245,900
|
|
|
11/19/2025
|
-0.10 / -0.39%
|
25.95
|
25.95
|
25.60
|
25.85
|
25.78
|
23.18
|
269,000
|
|
|
11/18/2025
|
+0.30 / +1.17%
|
25.75
|
26.50
|
25.60
|
25.95
|
26.07
|
23.27
|
847,500
|
|
|
11/17/2025
|
+0.10 / +0.39%
|
25.55
|
25.85
|
25.50
|
25.65
|
25.67
|
23.00
|
348,800
|
|
|
11/14/2025
|
+0.15 / +0.59%
|
25.40
|
25.70
|
25.30
|
25.55
|
25.58
|
22.91
|
248,100
|
|
|
11/13/2025
|
-0.15 / -0.59%
|
25.60
|
25.65
|
25.20
|
25.40
|
25.49
|
22.77
|
280,200
|
|
|
11/12/2025
|
+0.65 / +2.61%
|
24.90
|
25.55
|
24.90
|
25.55
|
25.28
|
22.91
|
442,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.85
|
24.90
|
25.00
|
22.33
|
242,300
|
|
|
11/10/2025
|
-0.10 / -0.40%
|
25.00
|
25.60
|
24.60
|
24.90
|
25.27
|
22.33
|
456,500
|
|
|
11/7/2025
|
-0.20 / -0.79%
|
25.05
|
25.60
|
24.90
|
25.00
|
25.29
|
22.42
|
464,100
|
|
|
11/6/2025
|
-0.10 / -0.40%
|
25.30
|
25.55
|
25.00
|
25.20
|
25.32
|
22.59
|
292,300
|
|
|
11/5/2025
|
-0.50 / -1.94%
|
25.40
|
25.60
|
25.05
|
25.30
|
25.23
|
22.68
|
255,600
|
|
|
11/4/2025
|
+1.65 / +6.83%
|
24.15
|
25.80
|
24.10
|
25.80
|
24.78
|
23.13
|
1,267,800
|
|
|
11/3/2025
|
-1.00 / -3.98%
|
25.15
|
25.20
|
24.15
|
24.15
|
24.57
|
21.65
|
290,800
|
|
|
10/31/2025
|
+0.10 / +0.40%
|
25.05
|
25.30
|
24.95
|
25.15
|
25.10
|
22.55
|
441,300
|
|
|