Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh
· Delayed Price · Currency is BDT 25.40
+0.50 (2.01%)
At close: Dec 4, 2025
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.90 | 25.60 | 24.90 | 25.40 | 25.40 | 2.01% | 3,691,399 |
| Dec 3, 2025 | 27.20 | 27.20 | 24.60 | 24.90 | 24.90 | 0.40% | 3,927,961 |
| Dec 2, 2025 | 24.70 | 25.10 | 24.60 | 24.80 | 24.80 | 0.40% | 4,332,787 |
| Dec 1, 2025 | 24.30 | 25.10 | 24.20 | 24.70 | 24.70 | 2.07% | 5,388,661 |
| Nov 30, 2025 | 24.40 | 24.40 | 23.70 | 24.20 | 24.20 | - | 5,476,058 |
| Nov 27, 2025 | 24.20 | 24.40 | 23.60 | 24.20 | 24.20 | 2.98% | 3,936,342 |
| Nov 26, 2025 | 23.50 | 23.70 | 22.60 | 23.50 | 23.50 | 3.98% | 4,962,935 |
| Nov 25, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 3,273,116 |
| Nov 24, 2025 | 22.90 | 23.10 | 22.50 | 22.60 | 22.60 | -0.88% | 2,787,558 |
| Nov 23, 2025 | 22.40 | 23.10 | 22.40 | 22.80 | 22.80 | 1.79% | 4,537,781 |
| Nov 19, 2025 | 21.30 | 22.60 | 21.30 | 22.40 | 22.37 | 5.16% | 3,539,182 |
| Nov 18, 2025 | 21.20 | 21.40 | 20.90 | 21.30 | 21.27 | 0.95% | 1,755,290 |
| Nov 17, 2025 | 21.10 | 21.70 | 21.00 | 21.10 | 21.07 | - | 1,958,049 |
| Nov 16, 2025 | 20.40 | 21.30 | 20.40 | 21.10 | 21.07 | - | 1,481,212 |
| Nov 13, 2025 | 21.50 | 21.80 | 21.00 | 21.10 | 21.07 | -3.21% | 2,834,159 |
| Nov 12, 2025 | 22.30 | 22.60 | 21.50 | 21.80 | 21.77 | -2.24% | 2,630,059 |
| Nov 11, 2025 | 23.00 | 23.00 | 22.00 | 22.30 | 22.27 | -1.33% | 2,793,795 |
| Nov 10, 2025 | 22.30 | 23.50 | 22.10 | 22.60 | 22.56 | 1.35% | 5,608,769 |
| Nov 9, 2025 | 22.50 | 22.90 | 22.00 | 22.30 | 22.27 | -2.19% | 1,999,055 |
| Nov 6, 2025 | 22.30 | 22.90 | 21.90 | 22.80 | 22.76 | 2.24% | 3,144,703 |
| Nov 5, 2025 | 22.90 | 23.10 | 22.10 | 22.30 | 22.27 | -2.62% | 3,762,665 |
| Nov 4, 2025 | 23.00 | 23.30 | 22.70 | 22.90 | 22.86 | 0.44% | 2,743,394 |
| Nov 3, 2025 | 22.60 | 23.30 | 22.60 | 22.80 | 22.76 | 1.33% | 3,643,314 |
| Nov 2, 2025 | 22.70 | 22.90 | 21.90 | 22.50 | 22.46 | - | 2,663,912 |
| Oct 30, 2025 | 23.10 | 23.50 | 22.20 | 22.50 | 22.46 | -2.60% | 3,490,853 |
| Oct 29, 2025 | 22.90 | 24.40 | 22.30 | 23.10 | 23.06 | 3.13% | 6,363,913 |
| Oct 28, 2025 | 22.90 | 23.10 | 22.10 | 22.40 | 22.37 | -2.61% | 4,682,173 |
| Oct 27, 2025 | 23.20 | 23.50 | 22.90 | 23.00 | 22.96 | -0.86% | 2,335,877 |
| Oct 26, 2025 | 22.90 | 23.30 | 22.80 | 23.20 | 23.16 | 0.87% | 5,843,755 |
| Oct 23, 2025 | 23.40 | 23.60 | 22.80 | 23.00 | 22.96 | -1.71% | 5,579,071 |
| Oct 22, 2025 | 23.40 | 23.60 | 22.80 | 23.40 | 23.36 | - | 5,775,111 |
| Oct 21, 2025 | 23.10 | 23.60 | 21.80 | 23.40 | 23.36 | 1.74% | 10,692,920 |
| Oct 20, 2025 | 22.10 | 23.00 | 21.80 | 23.00 | 22.96 | 4.07% | 10,701,680 |
| Oct 19, 2025 | 22.30 | 22.30 | 21.50 | 22.10 | 22.07 | - | 6,374,365 |
| Oct 16, 2025 | 20.50 | 22.30 | 20.50 | 22.10 | 22.07 | 7.80% | 7,424,962 |
| Oct 15, 2025 | 22.00 | 22.10 | 20.10 | 20.50 | 20.47 | -6.82% | 7,830,982 |
| Oct 14, 2025 | 22.30 | 23.10 | 21.20 | 22.00 | 21.97 | -0.90% | 11,349,860 |
| Oct 13, 2025 | 21.00 | 22.30 | 21.00 | 22.20 | 22.17 | 6.22% | 12,112,320 |
| Oct 12, 2025 | 20.90 | 21.10 | 20.20 | 20.90 | 20.87 | 0.97% | 7,054,065 |
| Oct 9, 2025 | 19.50 | 20.80 | 19.50 | 20.70 | 20.67 | 7.25% | 10,715,050 |
| Oct 8, 2025 | 19.60 | 19.90 | 19.20 | 19.30 | 19.27 | -0.52% | 4,106,569 |
| Oct 7, 2025 | 19.90 | 20.20 | 19.20 | 19.40 | 19.37 | -2.02% | 6,013,177 |
| Oct 6, 2025 | 20.00 | 20.20 | 19.60 | 19.80 | 19.77 | -0.50% | 6,822,620 |
| Oct 5, 2025 | 19.20 | 20.10 | 19.00 | 19.90 | 19.87 | 4.19% | 7,546,559 |
| Sep 30, 2025 | 19.00 | 19.30 | 18.50 | 19.10 | 19.07 | 1.60% | 6,735,309 |
| Sep 29, 2025 | 18.50 | 18.90 | 18.30 | 18.80 | 18.77 | 3.87% | 4,411,518 |
| Sep 28, 2025 | 17.90 | 18.40 | 17.40 | 18.10 | 18.07 | 1.12% | 4,066,110 |
| Sep 25, 2025 | 18.60 | 18.90 | 17.60 | 17.90 | 17.87 | -4.79% | 8,604,524 |
| Sep 24, 2025 | 17.50 | 18.90 | 17.50 | 18.80 | 18.77 | 8.05% | 4,621,075 |
| Sep 23, 2025 | 17.00 | 17.60 | 16.70 | 17.40 | 17.37 | 4.19% | 2,422,617 |