|
|
Closing price on 3/11/2025
|
|
| Open |
24.60 |
| High |
25.05 |
| Low |
24.35 |
| Volume |
537,100 |
| Split-adjusted Price |
25.00 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/21/2025
|
+0.50 / +1.98%
|
25.25
|
25.75
|
24.75
|
25.75
|
25.10
|
25.75
|
1,190,000
|
|
|
2/20/2025
|
-0.40 / -1.56%
|
25.65
|
25.70
|
25.25
|
25.25
|
25.47
|
25.25
|
541,500
|
|
|
2/19/2025
|
+0.15 / +0.59%
|
25.50
|
26.00
|
25.40
|
25.65
|
25.71
|
25.65
|
740,800
|
|
|
2/18/2025
|
-0.30 / -1.16%
|
25.70
|
25.85
|
25.50
|
25.50
|
25.67
|
25.50
|
606,500
|
|
|
2/17/2025
|
+0.05 / +0.19%
|
25.80
|
25.80
|
25.25
|
25.80
|
25.54
|
25.80
|
621,900
|
|
|
2/14/2025
|
+1.65 / +6.85%
|
24.10
|
25.75
|
23.95
|
25.75
|
24.58
|
25.75
|
1,343,000
|
|
|
2/13/2025
|
-0.25 / -1.03%
|
24.35
|
24.35
|
24.10
|
24.10
|
24.22
|
24.10
|
355,200
|
|
|
2/12/2025
|
+0.05 / +0.21%
|
24.20
|
24.50
|
24.10
|
24.35
|
24.31
|
24.35
|
347,200
|
|
|
2/11/2025
|
-0.35 / -1.42%
|
24.65
|
24.65
|
24.30
|
24.30
|
24.47
|
24.30
|
339,000
|
|
|
2/10/2025
|
-0.50 / -1.99%
|
25.15
|
25.15
|
24.65
|
24.65
|
24.87
|
24.65
|
275,400
|
|
|
2/7/2025
|
-0.35 / -1.37%
|
25.50
|
25.50
|
25.00
|
25.15
|
25.26
|
25.15
|
417,900
|
|
|
2/6/2025
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.45
|
25.50
|
25.52
|
25.50
|
476,300
|
|
|
2/5/2025
|
-0.40 / -1.54%
|
25.85
|
25.90
|
25.50
|
25.50
|
25.70
|
25.50
|
419,800
|
|
|
2/4/2025
|
+0.15 / +0.58%
|
25.70
|
26.00
|
25.55
|
25.90
|
25.70
|
25.90
|
407,600
|
|
|
2/3/2025
|
-0.75 / -2.83%
|
26.45
|
26.45
|
25.75
|
25.75
|
25.97
|
25.75
|
398,800
|
|
|
1/24/2025
|
+0.45 / +1.73%
|
26.05
|
26.50
|
26.05
|
26.50
|
26.25
|
26.50
|
581,700
|
|
|
1/23/2025
|
+0.45 / +1.76%
|
25.55
|
26.05
|
25.45
|
26.05
|
25.73
|
26.05
|
638,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
25.55
|
25.70
|
25.45
|
25.60
|
25.56
|
25.60
|
372,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|