|
Closing price on 11/5/2026
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.95 |
| Volume |
348,100 |
| Split-adjusted Price |
20.05 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2026
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.95
|
20.05
|
20.03
|
20.05
|
348,100
|
|
|
11/4/2026
|
+0.35 / +1.78%
|
19.70
|
20.20
|
19.50
|
20.05
|
19.86
|
20.05
|
577,700
|
|
|
11/3/2026
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.60
|
19.70
|
19.70
|
19.70
|
2,531,600
|
|
|
11/2/2026
|
-0.10 / -0.51%
|
19.80
|
19.85
|
19.50
|
19.70
|
19.70
|
19.70
|
304,700
|
|
|
10/30/2026
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.65
|
19.80
|
19.78
|
19.80
|
295,300
|
|
|
10/29/2026
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.75
|
19.85
|
19.83
|
19.85
|
330,600
|
|
|
10/28/2026
|
-0.05 / -0.25%
|
19.95
|
20.05
|
19.70
|
19.85
|
19.91
|
19.85
|
347,500
|
|
|
10/27/2026
|
-0.15 / -0.75%
|
20.00
|
20.15
|
19.75
|
19.90
|
19.97
|
19.90
|
712,300
|
|
|
10/26/2026
|
+0.10 / +0.50%
|
19.70
|
20.10
|
19.70
|
20.05
|
19.94
|
20.05
|
543,701
|
|
|
10/23/2026
|
+0.40 / +2.05%
|
19.55
|
20.05
|
19.50
|
19.95
|
19.73
|
19.95
|
550,800
|
|
|
10/22/2026
|
-0.15 / -0.76%
|
19.70
|
19.90
|
19.45
|
19.55
|
19.60
|
19.55
|
403,100
|
|
|
10/21/2026
|
+0.50 / +2.60%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.42
|
19.70
|
195,400
|
|
|
10/20/2026
|
-1.35 / -6.57%
|
20.40
|
20.40
|
19.20
|
19.20
|
19.92
|
19.20
|
1,344,400
|
|
|
10/19/2026
|
-0.10 / -0.48%
|
20.75
|
20.95
|
20.45
|
20.55
|
20.74
|
20.55
|
610,400
|
|
|
10/16/2026
|
-0.60 / -2.82%
|
21.25
|
21.35
|
20.65
|
20.65
|
21.01
|
20.65
|
742,000
|
|
|
10/15/2026
|
+0.10 / +0.47%
|
21.15
|
21.40
|
21.00
|
21.25
|
21.22
|
21.25
|
660,500
|
|
|
10/14/2026
|
-0.05 / -0.24%
|
21.10
|
21.35
|
21.05
|
21.15
|
21.19
|
21.15
|
631,300
|
|
|
10/13/2026
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.44
|
21.20
|
517,300
|
|
|
10/12/2026
|
-0.15 / -0.69%
|
21.70
|
21.85
|
21.60
|
21.60
|
21.71
|
21.60
|
539,100
|
|
|
10/9/2026
|
+0.15 / +0.69%
|
21.55
|
21.85
|
21.45
|
21.75
|
21.60
|
21.75
|
627,900
|
|
|
10/8/2026
|
-0.05 / -0.23%
|
21.65
|
21.70
|
21.55
|
21.60
|
21.64
|
21.60
|
414,000
|
|
|
10/7/2026
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.60
|
21.65
|
21.69
|
21.65
|
328,700
|
|
|
10/6/2026
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.35
|
21.65
|
21.54
|
21.65
|
483,000
|
|
|
10/5/2026
|
-0.10 / -0.46%
|
21.70
|
21.85
|
21.65
|
21.65
|
21.74
|
21.65
|
461,000
|
|
|
10/2/2026
|
0.00 / 0.00%
|
21.75
|
21.85
|
21.65
|
21.75
|
21.76
|
21.75
|
465,300
|
|
|
10/1/2026
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.65
|
21.75
|
21.81
|
21.75
|
359,800
|
|
|
9/30/2026
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.75
|
21.80
|
21.83
|
21.80
|
345,400
|
|
|
9/29/2026
|
0.00 / 0.00%
|
21.75
|
21.85
|
21.65
|
21.75
|
21.77
|
21.75
|
436,000
|
|
|
9/28/2026
|
0.00 / 0.00%
|
21.75
|
21.85
|
21.60
|
21.75
|
21.78
|
21.75
|
327,500
|
|
|
9/25/2026
|
-0.25 / -1.14%
|
22.00
|
22.10
|
21.60
|
21.75
|
21.87
|
21.75
|
766,500
|
|
|