|
|
Closing price on 7/18/2025
|
|
| Open |
25.25 |
| High |
25.90 |
| Low |
25.20 |
| Volume |
819,800 |
| Split-adjusted Price |
25.35 |
There is no data on 7/20/2025. Display data on 7/18/2025 instead.
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/1/2025
|
-0.35 / -1.48%
|
23.65
|
23.70
|
23.20
|
23.30
|
23.51
|
23.30
|
395,000
|
|
|
6/30/2025
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.55
|
23.65
|
23.64
|
23.65
|
405,400
|
|
|
6/27/2025
|
+0.05 / +0.21%
|
23.65
|
23.70
|
23.50
|
23.60
|
23.60
|
23.60
|
414,500
|
|
|
6/26/2025
|
-0.20 / -0.84%
|
23.75
|
24.00
|
23.40
|
23.55
|
23.70
|
23.55
|
431,600
|
|
|
6/25/2025
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.55
|
23.75
|
23.74
|
23.75
|
381,300
|
|
|
6/24/2025
|
+1.00 / +4.35%
|
23.20
|
24.00
|
23.05
|
24.00
|
23.53
|
24.00
|
323,600
|
|
|
6/23/2025
|
-0.20 / -0.86%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.04
|
23.00
|
241,700
|
|
|
6/20/2025
|
+0.10 / +0.43%
|
23.10
|
23.25
|
23.05
|
23.20
|
23.14
|
23.20
|
234,100
|
|
|
6/19/2025
|
+0.05 / +0.22%
|
23.05
|
23.20
|
22.90
|
23.10
|
23.01
|
23.10
|
245,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
23.05
|
23.05
|
22.90
|
23.05
|
22.94
|
23.05
|
225,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
23.05
|
23.10
|
22.85
|
23.05
|
22.98
|
23.05
|
203,300
|
|
|
6/16/2025
|
+0.40 / +1.77%
|
22.60
|
23.05
|
22.55
|
23.05
|
22.73
|
23.05
|
280,600
|
|
|
6/13/2025
|
-0.15 / -0.66%
|
22.65
|
22.70
|
22.50
|
22.65
|
22.60
|
22.65
|
246,800
|
|
|
6/12/2025
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.75
|
22.80
|
205,000
|
|
|
6/11/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.61
|
22.60
|
217,300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
22.55
|
23.30
|
22.50
|
22.60
|
22.71
|
22.60
|
243,900
|
|
|
6/9/2025
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.55
|
22.60
|
22.72
|
22.60
|
194,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|