|
Closing price on 2/2/2026
|
|
| Open |
24.55 |
| High |
24.55 |
| Low |
23.80 |
| Volume |
246,000 |
| Split-adjusted Price |
23.80 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
-0.75 / -3.05%
|
24.55
|
24.55
|
23.80
|
23.80
|
24.09
|
23.80
|
246,000
|
|
|
1/30/2026
|
+0.25 / +1.03%
|
24.30
|
24.60
|
24.25
|
24.55
|
24.36
|
24.55
|
290,600
|
|
|
1/29/2026
|
-0.25 / -1.02%
|
24.55
|
24.65
|
24.10
|
24.30
|
24.45
|
24.30
|
233,900
|
|
|
1/28/2026
|
-0.40 / -1.60%
|
24.95
|
25.00
|
24.45
|
24.55
|
24.83
|
24.55
|
330,800
|
|
|
1/27/2026
|
-0.05 / -0.20%
|
25.00
|
25.20
|
24.70
|
24.95
|
24.98
|
24.95
|
257,500
|
|
|
1/26/2026
|
-0.20 / -0.79%
|
25.20
|
25.25
|
24.50
|
25.00
|
24.99
|
25.00
|
279,400
|
|
|
1/23/2026
|
+0.50 / +2.02%
|
26.00
|
26.00
|
25.10
|
25.20
|
25.65
|
25.20
|
718,600
|
|
|
1/22/2026
|
+1.60 / +6.93%
|
23.10
|
24.70
|
23.10
|
24.70
|
24.35
|
24.70
|
1,151,400
|
|
|
1/21/2026
|
-0.45 / -1.91%
|
23.55
|
23.55
|
22.60
|
23.10
|
23.10
|
23.10
|
352,400
|
|
|
1/20/2026
|
-0.45 / -1.88%
|
24.00
|
24.30
|
23.55
|
23.55
|
23.96
|
23.55
|
418,800
|
|
|
1/19/2026
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.95
|
24.00
|
24.12
|
24.00
|
286,400
|
|
|
1/16/2026
|
0.00 / 0.00%
|
24.20
|
24.35
|
23.60
|
24.10
|
23.95
|
24.10
|
562,600
|
|
|
1/15/2026
|
0.00 / 0.00%
|
24.10
|
24.25
|
23.95
|
24.10
|
24.08
|
24.10
|
322,300
|
|
|
1/14/2026
|
-0.70 / -2.82%
|
24.80
|
24.80
|
24.05
|
24.10
|
24.57
|
24.10
|
510,100
|
|
|
1/13/2026
|
+0.20 / +0.81%
|
24.65
|
25.20
|
24.65
|
24.80
|
24.93
|
24.80
|
599,200
|
|
|
1/12/2026
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.90
|
24.60
|
24.10
|
24.60
|
912,100
|
|
|
1/9/2026
|
+0.40 / +1.77%
|
23.05
|
23.55
|
22.80
|
23.00
|
23.03
|
23.00
|
294,000
|
|
|
1/8/2026
|
+0.05 / +0.20%
|
24.45
|
24.65
|
24.40
|
24.50
|
24.47
|
22.60
|
329,700
|
|
|
1/7/2026
|
+0.15 / +0.62%
|
24.30
|
24.55
|
24.30
|
24.45
|
24.45
|
22.55
|
311,400
|
|
|
1/6/2026
|
+0.55 / +2.25%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.63
|
22.42
|
390,500
|
|
|
1/5/2026
|
-1.65 / -6.32%
|
26.10
|
26.15
|
24.30
|
24.45
|
25.17
|
21.92
|
876,900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
26.10
|
26.25
|
26.05
|
26.10
|
26.14
|
23.40
|
335,800
|
|
|
12/30/2025
|
-0.25 / -0.95%
|
26.10
|
26.40
|
25.95
|
26.10
|
26.17
|
23.40
|
385,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
26.35
|
26.45
|
26.20
|
26.35
|
26.30
|
23.63
|
321,700
|
|
|
12/26/2025
|
-0.30 / -1.13%
|
26.65
|
26.65
|
25.80
|
26.35
|
26.35
|
23.63
|
514,100
|
|
|
12/25/2025
|
-0.15 / -0.56%
|
26.75
|
26.95
|
26.65
|
26.65
|
26.78
|
23.89
|
424,200
|
|
|
12/24/2025
|
+0.40 / +1.52%
|
26.40
|
26.90
|
26.35
|
26.80
|
26.55
|
24.03
|
458,500
|
|
|
12/23/2025
|
-0.50 / -1.86%
|
26.90
|
27.05
|
26.35
|
26.40
|
26.69
|
23.67
|
497,400
|
|
|
12/22/2025
|
+0.60 / +2.28%
|
26.30
|
26.90
|
26.30
|
26.90
|
26.59
|
24.12
|
609,300
|
|
|
12/19/2025
|
+0.60 / +2.33%
|
25.70
|
26.40
|
25.70
|
26.30
|
25.98
|
23.58
|
416,600
|
|
|