DFM:DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	7,185,892
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	15,040,710
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	37,840,480
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	48,631,020
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	97,350,770
Nov 26, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	19,449,200
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	8,950,650
Nov 24, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	5,473,169
Nov 21, 2025	0.32	0.33	0.32	0.32	0.32	-1.53%	36,723,500
Nov 20, 2025	0.32	0.33	0.32	0.33	0.33	1.88%	49,013,400
Nov 19, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	55,735,830
Nov 18, 2025	0.31	0.34	0.31	0.33	0.33	5.10%	129,738,400
Nov 17, 2025	0.31	0.32	0.31	0.31	0.31	2.28%	51,557,840
Nov 14, 2025	0.31	0.33	0.30	0.31	0.31	-0.65%	152,370,700
Nov 13, 2025	0.32	0.32	0.31	0.31	0.31	-2.52%	20,684,350
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	116,569,700
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	0.96%	8,093,408
Nov 10, 2025	0.32	0.32	0.31	0.31	0.31	-0.64%	29,114,590
Nov 7, 2025	0.31	0.32	0.31	0.31	0.31	1.29%	145,297,100
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-	47,720,500
Nov 5, 2025	0.31	0.31	0.30	0.31	0.31	-	5,210,515
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	2,516,701
Nov 3, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	11,194,170
Oct 31, 2025	0.31	0.31	0.30	0.31	0.31	-	26,267,010
Oct 30, 2025	0.31	0.31	0.30	0.31	0.31	-0.32%	6,214,791
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	-	18,924,340
Oct 28, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	86,127,050
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	5,612,621
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	1,995,243
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-	1,992,900
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	7,695,524
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	9,310,203
Oct 20, 2025	0.31	0.32	0.31	0.31	0.31	-1.27%	23,530,350
Oct 17, 2025	0.32	0.32	0.31	0.32	0.32	-	10,153,590
Oct 16, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	12,818,770
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	7,913,523
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	0.94%	27,926,290
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	15,558,100
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	16,511,400
Oct 9, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	69,414,250
Oct 8, 2025	0.33	0.33	0.32	0.33	0.33	-0.61%	79,547,280
Oct 7, 2025	0.33	0.33	0.32	0.33	0.33	-	43,449,560
Oct 6, 2025	0.33	0.33	0.32	0.33	0.33	-	51,917,550
Oct 3, 2025	0.33	0.33	0.32	0.33	0.33	-1.51%	7,684,646
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	5,119,008
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	9,230,418
Sep 30, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	5,690,931
Sep 29, 2025	0.33	0.34	0.32	0.34	0.34	3.38%	115,897,100
Sep 26, 2025	0.32	0.33	0.32	0.33	0.33	1.25%	7,724,949
Sep 25, 2025	0.33	0.33	0.32	0.32	0.32	-3.02%	9,848,683
Sep 24, 2025	0.33	0.34	0.33	0.33	0.33	-1.19%	8,241,729
Sep 23, 2025	0.33	0.34	0.33	0.34	0.34	-	5,824,539
Sep 22, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	4,579,358
Sep 19, 2025	0.34	0.34	0.33	0.34	0.34	-	7,427,902
Sep 18, 2025	0.34	0.34	0.34	0.34	0.34	-	24,403,820
Sep 17, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	11,855,920
Sep 16, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	4,060,566
Sep 15, 2025	0.34	0.34	0.33	0.34	0.34	-	22,235,860
Sep 12, 2025	0.34	0.34	0.34	0.34	0.34	-1.17%	27,581,550
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	0.29%	7,486,163
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	5,765,815
Sep 9, 2025	0.35	0.35	0.34	0.34	0.34	-	82,293,730
Sep 8, 2025	0.35	0.35	0.34	0.34	0.34	-1.44%	85,313,070
Sep 4, 2025	0.35	0.35	0.34	0.35	0.35	0.29%	6,954,893
Sep 3, 2025	0.35	0.35	0.34	0.35	0.35	-0.86%	8,061,161
Sep 2, 2025	0.35	0.35	0.34	0.35	0.35	2.05%	14,838,450
Sep 1, 2025	0.35	0.35	0.34	0.34	0.34	-2.29%	24,734,000
Aug 29, 2025	0.35	0.36	0.35	0.35	0.35	-0.57%	30,207,870
Aug 28, 2025	0.35	0.35	0.35	0.35	0.35	1.73%	58,409,150
Aug 27, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	88,979,070
Aug 26, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	18,888,240
Aug 25, 2025	0.34	0.35	0.34	0.35	0.35	0.88%	13,075,080
Aug 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.16%	11,189,200
Aug 21, 2025	0.34	0.35	0.34	0.35	0.35	0.29%	9,385,072
Aug 20, 2025	0.35	0.35	0.34	0.35	0.35	-0.86%	26,495,410
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	7,007,184
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	28,711,320
Aug 15, 2025	0.35	0.35	0.35	0.35	0.35	-	21,244,760
Aug 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	9,328,809
Aug 13, 2025	0.36	0.36	0.35	0.36	0.36	-0.28%	36,372,270
Aug 12, 2025	0.36	0.36	0.35	0.36	0.36	0.56%	62,054,390
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	1.43%	20,706,450
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	6,702,779
Aug 7, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	58,991,110
Aug 6, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	7,368,167
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	10,440,270
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	27,673,820
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	14,513,020
Jul 31, 2025	0.36	0.36	0.35	0.35	0.35	-1.13%	28,776,960
Jul 30, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	23,843,840
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-	14,287,620
Jul 28, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	103,949,200
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	-1.15%	12,118,350
Jul 24, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	22,293,370
Jul 23, 2025	0.35	0.35	0.34	0.34	0.34	-1.43%	32,006,030
Jul 22, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	23,464,780
Jul 21, 2025	0.35	0.35	0.34	0.35	0.35	-0.86%	21,890,730
Jul 18, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	16,172,490
Jul 17, 2025	0.36	0.36	0.35	0.35	0.35	-1.96%	20,976,940
Jul 16, 2025	0.36	0.37	0.35	0.36	0.36	-1.38%	47,603,090