Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh
· Delayed Price · Currency is BDT 25.40
+0.50 (2.01%)
At close: Dec 4, 2025
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.90 | 25.60 | 24.90 | 25.40 | 25.40 | 2.01% | 3,691,399 |
| Dec 3, 2025 | 27.20 | 27.20 | 24.60 | 24.90 | 24.90 | 0.40% | 3,927,961 |
| Dec 2, 2025 | 24.70 | 25.10 | 24.60 | 24.80 | 24.80 | 0.40% | 4,332,787 |
| Dec 1, 2025 | 24.30 | 25.10 | 24.20 | 24.70 | 24.70 | 2.07% | 5,388,661 |
| Nov 30, 2025 | 24.40 | 24.40 | 23.70 | 24.20 | 24.20 | - | 5,476,058 |
| Nov 27, 2025 | 24.20 | 24.40 | 23.60 | 24.20 | 24.20 | 2.98% | 3,936,342 |
| Nov 26, 2025 | 23.50 | 23.70 | 22.60 | 23.50 | 23.50 | 3.98% | 4,962,935 |
| Nov 25, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 3,273,116 |
| Nov 24, 2025 | 22.90 | 23.10 | 22.50 | 22.60 | 22.60 | -0.88% | 2,787,558 |
| Nov 23, 2025 | 22.40 | 23.10 | 22.40 | 22.80 | 22.80 | 1.79% | 4,537,781 |
| Nov 19, 2025 | 21.30 | 22.60 | 21.30 | 22.40 | 22.37 | 5.16% | 3,539,182 |
| Nov 18, 2025 | 21.20 | 21.40 | 20.90 | 21.30 | 21.27 | 0.95% | 1,755,290 |
| Nov 17, 2025 | 21.10 | 21.70 | 21.00 | 21.10 | 21.07 | - | 1,958,049 |
| Nov 16, 2025 | 20.40 | 21.30 | 20.40 | 21.10 | 21.07 | - | 1,481,212 |
| Nov 13, 2025 | 21.50 | 21.80 | 21.00 | 21.10 | 21.07 | -3.21% | 2,834,159 |
| Nov 12, 2025 | 22.30 | 22.60 | 21.50 | 21.80 | 21.77 | -2.24% | 2,630,059 |
| Nov 11, 2025 | 23.00 | 23.00 | 22.00 | 22.30 | 22.27 | -1.33% | 2,793,795 |
| Nov 10, 2025 | 22.30 | 23.50 | 22.10 | 22.60 | 22.56 | 1.35% | 5,608,769 |
| Nov 9, 2025 | 22.50 | 22.90 | 22.00 | 22.30 | 22.27 | -2.19% | 1,999,055 |
| Nov 6, 2025 | 22.30 | 22.90 | 21.90 | 22.80 | 22.76 | 2.24% | 3,144,703 |
| Nov 5, 2025 | 22.90 | 23.10 | 22.10 | 22.30 | 22.27 | -2.62% | 3,762,665 |
| Nov 4, 2025 | 23.00 | 23.30 | 22.70 | 22.90 | 22.86 | 0.44% | 2,743,394 |
| Nov 3, 2025 | 22.60 | 23.30 | 22.60 | 22.80 | 22.76 | 1.33% | 3,643,314 |
| Nov 2, 2025 | 22.70 | 22.90 | 21.90 | 22.50 | 22.46 | - | 2,663,912 |
| Oct 30, 2025 | 23.10 | 23.50 | 22.20 | 22.50 | 22.46 | -2.60% | 3,490,853 |
| Oct 29, 2025 | 22.90 | 24.40 | 22.30 | 23.10 | 23.06 | 3.13% | 6,363,913 |
| Oct 28, 2025 | 22.90 | 23.10 | 22.10 | 22.40 | 22.37 | -2.61% | 4,682,173 |
| Oct 27, 2025 | 23.20 | 23.50 | 22.90 | 23.00 | 22.96 | -0.86% | 2,335,877 |
| Oct 26, 2025 | 22.90 | 23.30 | 22.80 | 23.20 | 23.16 | 0.87% | 5,843,755 |
| Oct 23, 2025 | 23.40 | 23.60 | 22.80 | 23.00 | 22.96 | -1.71% | 5,579,071 |
| Oct 22, 2025 | 23.40 | 23.60 | 22.80 | 23.40 | 23.36 | - | 5,775,111 |
| Oct 21, 2025 | 23.10 | 23.60 | 21.80 | 23.40 | 23.36 | 1.74% | 10,692,920 |
| Oct 20, 2025 | 22.10 | 23.00 | 21.80 | 23.00 | 22.96 | 4.07% | 10,701,680 |
| Oct 19, 2025 | 22.30 | 22.30 | 21.50 | 22.10 | 22.07 | - | 6,374,365 |
| Oct 16, 2025 | 20.50 | 22.30 | 20.50 | 22.10 | 22.07 | 7.80% | 7,424,962 |
| Oct 15, 2025 | 22.00 | 22.10 | 20.10 | 20.50 | 20.47 | -6.82% | 7,830,982 |
| Oct 14, 2025 | 22.30 | 23.10 | 21.20 | 22.00 | 21.97 | -0.90% | 11,349,860 |
| Oct 13, 2025 | 21.00 | 22.30 | 21.00 | 22.20 | 22.17 | 6.22% | 12,112,320 |
| Oct 12, 2025 | 20.90 | 21.10 | 20.20 | 20.90 | 20.87 | 0.97% | 7,054,065 |
| Oct 9, 2025 | 19.50 | 20.80 | 19.50 | 20.70 | 20.67 | 7.25% | 10,715,050 |
| Oct 8, 2025 | 19.60 | 19.90 | 19.20 | 19.30 | 19.27 | -0.52% | 4,106,569 |
| Oct 7, 2025 | 19.90 | 20.20 | 19.20 | 19.40 | 19.37 | -2.02% | 6,013,177 |
| Oct 6, 2025 | 20.00 | 20.20 | 19.60 | 19.80 | 19.77 | -0.50% | 6,822,620 |
| Oct 5, 2025 | 19.20 | 20.10 | 19.00 | 19.90 | 19.87 | 4.19% | 7,546,559 |
| Sep 30, 2025 | 19.00 | 19.30 | 18.50 | 19.10 | 19.07 | 1.60% | 6,735,309 |
| Sep 29, 2025 | 18.50 | 18.90 | 18.30 | 18.80 | 18.77 | 3.87% | 4,411,518 |
| Sep 28, 2025 | 17.90 | 18.40 | 17.40 | 18.10 | 18.07 | 1.12% | 4,066,110 |
| Sep 25, 2025 | 18.60 | 18.90 | 17.60 | 17.90 | 17.87 | -4.79% | 8,604,524 |
| Sep 24, 2025 | 17.50 | 18.90 | 17.50 | 18.80 | 18.77 | 8.05% | 4,621,075 |
| Sep 23, 2025 | 17.00 | 17.60 | 16.70 | 17.40 | 17.37 | 4.19% | 2,422,617 |
| Sep 22, 2025 | 17.20 | 17.50 | 16.40 | 16.70 | 16.67 | -1.76% | 2,501,302 |
| Sep 21, 2025 | 18.20 | 18.50 | 16.70 | 17.00 | 16.97 | -5.56% | 2,722,863 |
| Sep 18, 2025 | 17.80 | 18.40 | 17.30 | 18.00 | 17.97 | 1.12% | 3,431,910 |
| Sep 17, 2025 | 18.60 | 18.70 | 17.50 | 17.80 | 17.77 | -3.26% | 3,492,139 |
| Sep 16, 2025 | 18.40 | 18.80 | 18.00 | 18.40 | 18.37 | 0.55% | 4,159,114 |
| Sep 15, 2025 | 19.20 | 19.20 | 18.00 | 18.30 | 18.27 | -4.19% | 6,543,578 |
| Sep 14, 2025 | 21.30 | 21.50 | 18.90 | 19.10 | 19.07 | -9.05% | 11,203,280 |
| Sep 11, 2025 | 20.90 | 21.20 | 20.50 | 21.00 | 20.97 | 0.48% | 6,464,993 |
| Sep 10, 2025 | 20.30 | 21.40 | 20.10 | 20.90 | 20.87 | 3.98% | 9,595,646 |
| Sep 9, 2025 | 19.60 | 20.40 | 19.50 | 20.10 | 20.07 | 2.55% | 7,887,558 |
| Sep 8, 2025 | 20.50 | 20.70 | 19.50 | 19.60 | 19.57 | -3.92% | 9,497,556 |
| Sep 7, 2025 | 19.50 | 20.50 | 19.30 | 20.40 | 20.37 | 5.15% | 6,552,842 |
| Sep 4, 2025 | 18.40 | 19.60 | 18.30 | 19.40 | 19.37 | 6.01% | 8,389,199 |
| Sep 3, 2025 | 18.70 | 18.90 | 18.10 | 18.30 | 18.27 | -1.61% | 5,186,619 |
| Sep 2, 2025 | 17.20 | 18.80 | 17.20 | 18.60 | 18.57 | 8.14% | 7,813,488 |
| Sep 1, 2025 | 17.40 | 17.70 | 17.00 | 17.20 | 17.17 | -1.15% | 5,876,374 |
| Aug 31, 2025 | 17.50 | 18.20 | 17.20 | 17.40 | 17.37 | - | 6,898,858 |
| Aug 28, 2025 | 16.30 | 17.90 | 16.30 | 17.40 | 17.37 | 6.75% | 8,642,026 |
| Aug 27, 2025 | 16.50 | 16.70 | 16.10 | 16.30 | 16.27 | -1.21% | 3,236,317 |
| Aug 26, 2025 | 16.40 | 16.80 | 16.30 | 16.50 | 16.47 | 0.61% | 4,464,772 |
| Aug 25, 2025 | 16.30 | 16.80 | 16.20 | 16.40 | 16.37 | 0.61% | 5,323,372 |
| Aug 24, 2025 | 16.80 | 17.20 | 16.20 | 16.30 | 16.27 | -2.40% | 7,067,232 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.40 | 16.70 | 16.67 | -0.60% | 5,238,910 |
| Aug 20, 2025 | 16.70 | 17.20 | 16.30 | 16.80 | 16.77 | 0.60% | 7,665,891 |
| Aug 19, 2025 | 15.90 | 16.90 | 15.70 | 16.70 | 16.67 | 3.09% | 9,431,430 |
| Aug 18, 2025 | 15.30 | 16.40 | 15.10 | 16.20 | 16.17 | 6.58% | 8,565,408 |
| Aug 17, 2025 | 14.90 | 15.40 | 14.70 | 15.20 | 15.18 | 2.70% | 8,219,005 |
| Aug 14, 2025 | 14.40 | 15.00 | 14.00 | 14.80 | 14.78 | 3.50% | 7,058,721 |
| Aug 13, 2025 | 13.70 | 14.40 | 13.70 | 14.30 | 14.28 | 4.38% | 6,909,704 |
| Aug 12, 2025 | 12.90 | 13.80 | 12.70 | 13.70 | 13.68 | 7.87% | 6,663,514 |
| Aug 11, 2025 | 13.00 | 13.10 | 12.60 | 12.70 | 12.68 | -1.55% | 1,880,516 |
| Aug 10, 2025 | 12.50 | 13.10 | 12.50 | 12.90 | 12.88 | 4.03% | 3,171,772 |
| Aug 7, 2025 | 12.80 | 12.80 | 12.30 | 12.40 | 12.38 | -1.59% | 1,801,484 |
| Aug 6, 2025 | 13.30 | 13.30 | 12.40 | 12.60 | 12.58 | -4.55% | 3,221,654 |
| Aug 4, 2025 | 13.10 | 13.40 | 13.10 | 13.20 | 13.18 | 1.54% | 2,635,720 |
| Aug 3, 2025 | 13.40 | 13.60 | 12.80 | 13.00 | 12.98 | -2.26% | 2,859,019 |
| Jul 31, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.28 | -1.48% | 1,438,520 |
| Jul 30, 2025 | 12.60 | 13.60 | 12.60 | 13.50 | 13.48 | 6.30% | 5,071,864 |
| Jul 29, 2025 | 13.20 | 13.30 | 12.60 | 12.70 | 12.68 | -2.31% | 4,042,483 |
| Jul 28, 2025 | 12.70 | 13.40 | 12.70 | 13.00 | 12.98 | 3.17% | 5,526,423 |
| Jul 27, 2025 | 12.50 | 12.80 | 12.40 | 12.60 | 12.58 | -0.79% | 2,386,761 |
| Jul 24, 2025 | 12.70 | 12.90 | 12.40 | 12.70 | 12.68 | 0.79% | 4,656,903 |
| Jul 23, 2025 | 12.10 | 12.90 | 11.90 | 12.60 | 12.58 | 5.00% | 6,932,907 |
| Jul 22, 2025 | 11.60 | 12.10 | 11.50 | 12.00 | 11.98 | 4.35% | 4,085,430 |
| Jul 21, 2025 | 11.00 | 11.60 | 10.90 | 11.50 | 11.48 | 3.60% | 3,862,901 |
| Jul 20, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.08 | - | 1,134,357 |
| Jul 17, 2025 | 10.90 | 11.40 | 10.90 | 11.10 | 11.08 | 1.83% | 2,882,125 |
| Jul 16, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.88 | 2.83% | 1,049,330 |
| Jul 15, 2025 | 10.70 | 10.90 | 10.50 | 10.60 | 10.58 | - | 1,017,214 |
| Jul 14, 2025 | 10.80 | 10.90 | 10.50 | 10.60 | 10.58 | -0.93% | 645,253 |