|
Closing price on 8/4/2026
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
497,700 |
| Split-adjusted Price |
22.40 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
+0.05 / +0.22%
|
22.30
|
22.50
|
22.10
|
22.40
|
22.27
|
22.40
|
497,700
|
|
|
8/3/2026
|
+0.15 / +0.68%
|
22.20
|
22.45
|
22.05
|
22.35
|
22.27
|
22.35
|
599,100
|
|
|
7/31/2026
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.05
|
22.20
|
22.19
|
22.20
|
432,900
|
|
|
7/30/2026
|
+0.40 / +1.84%
|
21.70
|
22.20
|
21.55
|
22.10
|
21.90
|
22.10
|
653,700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.50
|
21.70
|
21.63
|
21.70
|
382,100
|
|
|
7/28/2026
|
+0.15 / +0.70%
|
21.40
|
21.90
|
21.30
|
21.70
|
21.50
|
21.70
|
601,100
|
|
|
7/27/2026
|
-0.40 / -1.82%
|
21.95
|
22.20
|
21.55
|
21.55
|
21.92
|
21.55
|
614,900
|
|
|
7/24/2026
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.85
|
21.95
|
22.01
|
21.95
|
472,500
|
|
|
7/23/2026
|
+0.35 / +1.61%
|
21.70
|
22.25
|
21.70
|
22.15
|
21.88
|
22.15
|
665,100
|
|
|
7/22/2026
|
+0.15 / +0.69%
|
21.55
|
21.90
|
21.45
|
21.80
|
21.65
|
21.80
|
556,500
|
|
|
7/21/2026
|
-0.45 / -2.04%
|
21.90
|
22.20
|
21.65
|
21.65
|
21.88
|
21.65
|
547,500
|
|
|
7/20/2026
|
-0.50 / -2.21%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.29
|
22.10
|
423,300
|
|
|
7/17/2026
|
-0.15 / -0.66%
|
22.65
|
22.75
|
22.55
|
22.60
|
22.63
|
22.60
|
430,900
|
|
|
7/16/2026
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.30
|
22.75
|
22.55
|
22.75
|
606,700
|
|
|
7/15/2026
|
+0.05 / +0.22%
|
22.60
|
22.75
|
22.45
|
22.70
|
22.58
|
22.70
|
596,200
|
|
|
7/14/2026
|
+0.25 / +1.12%
|
22.35
|
22.65
|
22.20
|
22.65
|
22.44
|
22.65
|
534,500
|
|
|
7/13/2026
|
-0.65 / -2.82%
|
23.00
|
23.00
|
22.25
|
22.40
|
22.63
|
22.40
|
713,400
|
|
|
7/10/2026
|
-0.15 / -0.65%
|
23.20
|
23.25
|
23.00
|
23.05
|
23.12
|
23.05
|
648,800
|
|
|
7/9/2026
|
-0.15 / -0.64%
|
23.30
|
23.35
|
22.95
|
23.20
|
23.12
|
23.20
|
704,300
|
|
|
7/8/2026
|
+0.15 / +0.65%
|
23.30
|
23.55
|
23.05
|
23.35
|
23.30
|
23.35
|
1,155,200
|
|
|
7/7/2026
|
+0.35 / +1.53%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.91
|
23.20
|
895,800
|
|
|
7/6/2026
|
-0.25 / -1.08%
|
23.10
|
23.10
|
22.75
|
22.85
|
22.96
|
22.85
|
671,400
|
|
|
7/3/2026
|
+0.50 / +2.21%
|
22.60
|
23.15
|
22.50
|
23.10
|
22.84
|
23.10
|
1,202,400
|
|
|
7/2/2026
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.64
|
22.60
|
581,900
|
|
|
7/1/2026
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.45
|
22.50
|
22.56
|
22.50
|
491,700
|
|
|
6/30/2026
|
+0.35 / +1.58%
|
22.10
|
22.55
|
21.95
|
22.45
|
22.27
|
22.45
|
546,300
|
|
|
6/29/2026
|
-0.45 / -2.00%
|
22.60
|
22.65
|
22.00
|
22.10
|
22.29
|
22.10
|
744,800
|
|
|
6/26/2026
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.40
|
22.55
|
22.56
|
22.55
|
582,100
|
|
|
6/25/2026
|
+0.15 / +0.67%
|
22.35
|
22.65
|
22.25
|
22.55
|
22.47
|
22.55
|
688,200
|
|
|
6/24/2026
|
+0.15 / +0.67%
|
22.20
|
22.40
|
22.05
|
22.40
|
22.20
|
22.40
|
445,300
|
|
|