|
|
Closing price on 8/12/2025
|
|
| Open |
25.65 |
| High |
26.50 |
| Low |
25.40 |
| Volume |
1,264,300 |
| Split-adjusted Price |
25.60 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
0.00 / 0.00%
|
25.65
|
26.50
|
25.40
|
25.60
|
25.84
|
25.60
|
1,264,300
|
|
|
8/11/2025
|
-0.15 / -0.58%
|
25.95
|
25.95
|
25.50
|
25.60
|
25.68
|
25.60
|
1,058,500
|
|
|
8/8/2025
|
+0.05 / +0.19%
|
25.75
|
26.00
|
25.45
|
25.75
|
25.75
|
25.75
|
1,109,300
|
|
|
8/7/2025
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.55
|
25.70
|
939,700
|
|
|
8/6/2025
|
+0.80 / +3.24%
|
24.65
|
25.65
|
24.60
|
25.50
|
25.18
|
25.50
|
1,328,500
|
|
|
8/5/2025
|
-0.15 / -0.60%
|
24.90
|
25.50
|
24.10
|
24.70
|
25.08
|
24.70
|
1,850,800
|
|
|
8/4/2025
|
+0.05 / +0.20%
|
24.70
|
25.05
|
24.50
|
24.85
|
24.80
|
24.85
|
976,800
|
|
|
8/1/2025
|
+0.55 / +2.27%
|
24.25
|
25.00
|
24.15
|
24.80
|
24.72
|
24.80
|
940,800
|
|
|
7/31/2025
|
-0.75 / -3.00%
|
25.00
|
25.00
|
24.10
|
24.25
|
24.46
|
24.25
|
1,066,300
|
|
|
7/30/2025
|
-0.50 / -1.96%
|
25.40
|
25.40
|
24.50
|
25.00
|
24.93
|
25.00
|
544,700
|
|
|
7/29/2025
|
-1.90 / -6.93%
|
27.80
|
27.80
|
25.50
|
25.50
|
25.64
|
25.50
|
3,044,200
|
|
|
7/28/2025
|
+1.30 / +4.98%
|
26.35
|
27.90
|
25.90
|
27.40
|
26.85
|
27.40
|
2,301,300
|
|
|
7/25/2025
|
+0.70 / +2.76%
|
25.45
|
26.50
|
25.30
|
26.10
|
25.70
|
26.10
|
1,289,200
|
|
|
7/24/2025
|
-0.50 / -1.93%
|
25.90
|
25.90
|
25.20
|
25.40
|
25.48
|
25.40
|
1,077,000
|
|
|
7/23/2025
|
-0.30 / -1.15%
|
26.20
|
27.05
|
25.65
|
25.90
|
26.42
|
25.90
|
1,227,300
|
|
|
7/22/2025
|
+0.60 / +2.34%
|
25.50
|
26.50
|
25.20
|
26.20
|
25.88
|
26.20
|
1,438,100
|
|
|
7/21/2025
|
+0.25 / +0.99%
|
25.50
|
25.80
|
25.30
|
25.60
|
25.61
|
25.60
|
8,380,300
|
|
|
7/18/2025
|
+0.10 / +0.40%
|
25.25
|
25.90
|
25.20
|
25.35
|
25.50
|
25.35
|
819,800
|
|
|
7/17/2025
|
-0.75 / -2.88%
|
26.00
|
26.00
|
25.15
|
25.25
|
25.51
|
25.25
|
958,500
|
|
|
7/16/2025
|
+0.55 / +2.16%
|
25.10
|
26.05
|
24.95
|
26.00
|
25.48
|
26.00
|
748,000
|
|
|
7/15/2025
|
+0.85 / +3.46%
|
24.60
|
26.30
|
24.60
|
25.45
|
25.50
|
25.45
|
2,795,600
|
|
|
7/14/2025
|
+0.60 / +2.50%
|
24.00
|
24.70
|
23.50
|
24.60
|
24.28
|
24.60
|
1,245,100
|
|
|
7/11/2025
|
+0.25 / +1.05%
|
23.75
|
24.15
|
23.55
|
24.00
|
23.86
|
24.00
|
969,200
|
|
|
7/10/2025
|
-0.40 / -1.66%
|
24.15
|
24.15
|
23.70
|
23.75
|
23.95
|
23.75
|
449,300
|
|
|
7/9/2025
|
+0.15 / +0.63%
|
24.00
|
24.40
|
23.90
|
24.15
|
24.14
|
24.15
|
902,100
|
|
|
7/8/2025
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
24.00
|
23.96
|
24.00
|
539,000
|
|
|
7/7/2025
|
+0.05 / +0.21%
|
23.95
|
24.00
|
23.90
|
24.00
|
23.94
|
24.00
|
432,900
|
|
|
7/4/2025
|
+0.20 / +0.84%
|
23.75
|
24.00
|
23.65
|
23.95
|
23.86
|
23.95
|
474,500
|
|
|
7/3/2025
|
-0.25 / -1.04%
|
23.95
|
24.00
|
23.75
|
23.75
|
23.90
|
23.75
|
544,400
|
|
|
7/2/2025
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.25
|
24.00
|
23.66
|
24.00
|
745,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
2,089,200
|
23.00
|
7.48%
|
|
|
|
ABW
|
1,328,800
|
12.50
|
7.76%
|
|
|
|
AGR
|
1,849,200
|
18.00
|
3.15%
|
|
|
|
APG
|
3,580,900
|
12.55
|
6.81%
|
|
|
|
APS
|
2,406,100
|
11.00
|
2.80%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|