Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh
· Delayed Price · Currency is BDT 35.80
-0.20 (-0.56%)
At close: Mar 5, 2026
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.80 | 36.50 | 35.40 | 35.80 | 35.80 | -0.56% | 809,667 |
| Mar 4, 2026 | 36.00 | 36.80 | 35.80 | 36.00 | 36.00 | -1.37% | 1,307,029 |
| Mar 3, 2026 | 36.50 | 38.30 | 36.30 | 36.50 | 36.50 | -2.67% | 1,926,045 |
| Mar 2, 2026 | 36.20 | 38.20 | 36.10 | 37.50 | 37.50 | 4.75% | 1,771,576 |
| Mar 1, 2026 | 35.50 | 36.10 | 33.20 | 35.80 | 35.80 | -1.38% | 2,344,836 |
| Feb 26, 2026 | 36.90 | 37.10 | 36.10 | 36.30 | 36.30 | -1.36% | 884,774 |
| Feb 25, 2026 | 36.80 | 37.40 | 36.70 | 36.80 | 36.80 | 0.27% | 922,371 |
| Feb 24, 2026 | 35.90 | 37.50 | 35.90 | 36.70 | 36.70 | 2.51% | 1,210,604 |
| Feb 23, 2026 | 34.40 | 36.00 | 34.30 | 35.80 | 35.80 | 4.07% | 2,192,130 |
| Feb 22, 2026 | 34.40 | 34.50 | 33.90 | 34.40 | 34.40 | -0.29% | 1,741,606 |
| Feb 19, 2026 | 34.50 | 34.90 | 34.30 | 34.50 | 34.50 | -0.58% | 608,184 |
| Feb 18, 2026 | 35.20 | 35.70 | 34.50 | 34.70 | 34.70 | -1.14% | 1,364,367 |
| Feb 17, 2026 | 35.00 | 35.80 | 34.90 | 35.10 | 35.10 | - | 951,769 |
| Feb 16, 2026 | 34.10 | 35.60 | 34.10 | 35.10 | 35.10 | 2.33% | 1,939,356 |
| Feb 15, 2026 | 34.10 | 35.50 | 34.10 | 34.30 | 34.30 | -0.29% | 1,635,641 |
| Feb 10, 2026 | 34.40 | 35.00 | 34.00 | 34.40 | 34.40 | 1.18% | 1,693,776 |
| Feb 9, 2026 | 34.40 | 34.40 | 33.80 | 34.00 | 34.00 | -1.16% | 2,676,008 |
| Feb 8, 2026 | 33.80 | 35.10 | 33.60 | 34.40 | 34.40 | 2.38% | 3,015,033 |
| Feb 5, 2026 | 33.60 | 34.20 | 32.60 | 33.60 | 33.60 | - | 2,715,242 |
| Feb 3, 2026 | 33.60 | 34.90 | 29.20 | 33.60 | 33.60 | 3.70% | 6,071,595 |
| Feb 2, 2026 | 31.90 | 33.50 | 31.60 | 32.40 | 32.40 | 3.18% | 3,599,643 |
| Feb 1, 2026 | 29.50 | 31.40 | 29.40 | 31.40 | 31.40 | 9.79% | 7,638,183 |
| Jan 29, 2026 | 28.60 | 28.60 | 25.70 | 28.60 | 28.60 | 10.00% | 6,674,846 |
| Jan 28, 2026 | 26.20 | 26.70 | 25.80 | 26.00 | 26.00 | -0.38% | 2,693,017 |
| Jan 27, 2026 | 27.10 | 27.10 | 24.40 | 26.10 | 26.10 | -3.69% | 4,951,223 |
| Jan 26, 2026 | 29.00 | 29.20 | 26.60 | 27.10 | 27.10 | -6.55% | 5,120,512 |
| Jan 25, 2026 | 29.30 | 29.60 | 28.90 | 29.00 | 29.00 | -0.34% | 2,117,111 |
| Jan 22, 2026 | 28.70 | 29.30 | 28.70 | 29.10 | 29.10 | 1.39% | 4,153,214 |
| Jan 21, 2026 | 28.70 | 28.80 | 28.60 | 28.70 | 28.70 | - | 1,909,269 |
| Jan 20, 2026 | 28.70 | 29.00 | 28.60 | 28.70 | 28.70 | - | 1,675,633 |
| Jan 19, 2026 | 28.70 | 29.10 | 28.60 | 28.70 | 28.70 | 0.35% | 2,081,688 |
| Jan 18, 2026 | 29.00 | 29.00 | 28.50 | 28.60 | 28.60 | - | 1,190,734 |
| Jan 15, 2026 | 28.70 | 29.00 | 28.50 | 28.60 | 28.60 | -0.69% | 1,119,749 |
| Jan 14, 2026 | 28.70 | 29.00 | 28.10 | 28.80 | 28.80 | 0.70% | 2,863,183 |
| Jan 13, 2026 | 28.60 | 29.60 | 28.50 | 28.60 | 28.60 | -3.05% | 3,565,128 |
| Jan 12, 2026 | 29.50 | 29.70 | 29.10 | 29.50 | 29.50 | 1.37% | 4,291,910 |
| Jan 11, 2026 | 28.60 | 29.90 | 28.30 | 29.10 | 29.10 | 2.46% | 6,090,295 |
| Jan 8, 2026 | 28.60 | 28.60 | 28.10 | 28.40 | 28.40 | - | 2,452,305 |
| Jan 7, 2026 | 28.50 | 28.70 | 28.30 | 28.40 | 28.40 | 0.35% | 1,857,871 |
| Jan 6, 2026 | 28.30 | 28.60 | 27.90 | 28.30 | 28.30 | 0.71% | 1,816,405 |
| Jan 5, 2026 | 28.10 | 28.60 | 28.00 | 28.10 | 28.10 | -1.06% | 1,991,383 |
| Jan 4, 2026 | 28.80 | 29.10 | 28.30 | 28.40 | 28.40 | -1.73% | 1,628,362 |
| Jan 1, 2026 | 28.90 | 29.40 | 28.80 | 28.90 | 28.90 | - | 1,725,374 |
| Dec 30, 2025 | 29.00 | 29.20 | 28.60 | 28.90 | 28.90 | 0.70% | 1,982,420 |
| Dec 29, 2025 | 28.30 | 28.80 | 28.30 | 28.70 | 28.70 | 0.70% | 1,606,631 |
| Dec 28, 2025 | 30.00 | 30.00 | 28.40 | 28.50 | 28.50 | - | 1,341,298 |
| Dec 24, 2025 | 28.20 | 28.70 | 28.20 | 28.50 | 28.50 | 0.35% | 1,489,050 |
| Dec 23, 2025 | 28.50 | 28.80 | 28.10 | 28.40 | 28.40 | -1.05% | 2,826,955 |
| Dec 22, 2025 | 28.70 | 29.30 | 28.50 | 28.70 | 28.70 | -0.69% | 2,707,732 |
| Dec 21, 2025 | 28.90 | 29.10 | 28.40 | 28.90 | 28.90 | - | 4,165,767 |
| Dec 18, 2025 | 28.90 | 29.60 | 28.70 | 28.90 | 28.90 | -1.37% | 2,426,726 |
| Dec 17, 2025 | 29.30 | 29.50 | 27.80 | 29.30 | 29.30 | 5.78% | 9,481,122 |
| Dec 15, 2025 | 27.50 | 27.90 | 27.20 | 27.70 | 27.70 | 0.36% | 3,347,367 |
| Dec 14, 2025 | 28.40 | 28.60 | 27.40 | 27.60 | 27.60 | -2.47% | 3,376,181 |
| Dec 11, 2025 | 27.10 | 28.40 | 27.10 | 28.30 | 28.30 | 4.43% | 3,841,631 |
| Dec 10, 2025 | 27.10 | 29.00 | 26.70 | 27.10 | 27.10 | - | 6,989,750 |
| Dec 9, 2025 | 27.10 | 27.50 | 26.80 | 27.10 | 27.10 | 1.12% | 4,333,345 |
| Dec 8, 2025 | 27.00 | 27.00 | 26.10 | 26.80 | 26.80 | 2.29% | 4,413,322 |
| Dec 7, 2025 | 25.60 | 26.20 | 25.50 | 26.20 | 26.20 | 3.15% | 3,418,928 |
| 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 |