|
Closing price on 12/31/2025
|
|
| Open |
26.10 |
| High |
26.25 |
| Low |
26.05 |
| Volume |
335,800 |
| Split-adjusted Price |
23.40 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2025
|
0.00 / 0.00%
|
26.10
|
26.25
|
26.05
|
26.10
|
26.14
|
23.40
|
335,800
|
|
|
12/30/2025
|
-0.25 / -0.95%
|
26.10
|
26.40
|
25.95
|
26.10
|
26.17
|
23.40
|
385,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
26.35
|
26.45
|
26.20
|
26.35
|
26.30
|
23.63
|
321,700
|
|
|
12/26/2025
|
-0.30 / -1.13%
|
26.65
|
26.65
|
25.80
|
26.35
|
26.35
|
23.63
|
514,100
|
|
|
12/25/2025
|
-0.15 / -0.56%
|
26.75
|
26.95
|
26.65
|
26.65
|
26.78
|
23.89
|
424,200
|
|
|
12/24/2025
|
+0.40 / +1.52%
|
26.40
|
26.90
|
26.35
|
26.80
|
26.55
|
24.03
|
458,500
|
|
|
12/23/2025
|
-0.50 / -1.86%
|
26.90
|
27.05
|
26.35
|
26.40
|
26.69
|
23.67
|
497,400
|
|
|
12/22/2025
|
+0.60 / +2.28%
|
26.30
|
26.90
|
26.30
|
26.90
|
26.59
|
24.12
|
609,300
|
|
|
12/19/2025
|
+0.60 / +2.33%
|
25.70
|
26.40
|
25.70
|
26.30
|
25.98
|
23.58
|
416,600
|
|
|
12/18/2025
|
+0.05 / +0.19%
|
25.65
|
26.05
|
25.50
|
25.70
|
25.79
|
23.04
|
304,200
|
|
|
12/17/2025
|
-0.25 / -0.97%
|
25.90
|
25.90
|
25.45
|
25.65
|
25.56
|
23.00
|
101,200
|
|
|
12/16/2025
|
+1.10 / +4.44%
|
24.80
|
26.50
|
24.65
|
25.90
|
25.18
|
23.22
|
165,500
|
|
|
12/15/2025
|
-0.10 / -0.40%
|
24.90
|
25.15
|
24.60
|
24.80
|
24.95
|
22.24
|
102,700
|
|
|
12/12/2025
|
-0.70 / -2.73%
|
25.60
|
25.65
|
24.80
|
24.90
|
25.29
|
22.33
|
259,200
|
|
|
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
|
|
|