Dominage Steel Building Systems Ltd. (DSE:DOMINAGE)
Bangladesh
· Delayed Price · Currency is BDT 63.90
+0.90 (1.43%)
At close: Apr 28, 2026
DSE:DOMINAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 63.00 | 63.80 | 56.90 | 63.00 | 63.00 | 3.28% | 4,194,390 |
| Apr 26, 2026 | 60.50 | 62.50 | 55.70 | 61.00 | 61.00 | 0.66% | 7,265,611 |
| Apr 23, 2026 | 58.90 | 61.00 | 58.90 | 60.60 | 60.60 | 3.24% | 4,582,253 |
| Apr 22, 2026 | 56.50 | 59.00 | 56.50 | 58.70 | 58.70 | 4.45% | 4,408,372 |
| Apr 21, 2026 | 56.00 | 56.70 | 54.60 | 56.20 | 56.20 | 0.72% | 3,949,285 |
| Apr 20, 2026 | 57.30 | 59.40 | 54.50 | 55.80 | 55.80 | -1.93% | 4,803,107 |
| Apr 19, 2026 | 54.50 | 57.50 | 54.50 | 56.90 | 56.90 | 4.40% | 3,518,487 |
| Apr 16, 2026 | 54.30 | 55.30 | 53.20 | 54.50 | 54.50 | 0.74% | 3,368,759 |
| Apr 15, 2026 | 54.10 | 54.40 | 52.20 | 54.10 | 54.10 | 3.64% | 2,764,568 |
| Apr 13, 2026 | 51.00 | 53.00 | 50.70 | 52.20 | 52.20 | 2.15% | 2,852,222 |
| Apr 12, 2026 | 50.50 | 51.40 | 49.20 | 51.10 | 51.10 | 2.20% | 2,851,114 |
| Apr 9, 2026 | 49.20 | 52.50 | 49.20 | 50.00 | 50.00 | 1.83% | 4,176,279 |
| Apr 8, 2026 | 49.00 | 49.50 | 47.90 | 49.10 | 49.10 | 0.82% | 2,898,607 |
| Apr 7, 2026 | 48.70 | 50.40 | 48.00 | 48.70 | 48.70 | 1.04% | 2,868,387 |
| Apr 6, 2026 | 48.20 | 48.70 | 45.70 | 48.20 | 48.20 | 7.35% | 3,353,376 |
| Apr 5, 2026 | 44.20 | 46.20 | 43.30 | 44.90 | 44.90 | 1.35% | 2,657,399 |
| Apr 2, 2026 | 43.60 | 44.80 | 43.50 | 44.30 | 44.30 | 1.61% | 1,373,536 |
| Apr 1, 2026 | 43.20 | 44.60 | 43.00 | 43.60 | 43.60 | 1.63% | 1,903,207 |
| Mar 31, 2026 | 42.90 | 43.20 | 41.50 | 42.90 | 42.90 | 3.37% | 3,821,630 |
| Mar 30, 2026 | 41.50 | 42.30 | 41.00 | 41.50 | 41.50 | -0.95% | 1,833,502 |
| Mar 29, 2026 | 41.80 | 44.00 | 41.10 | 41.90 | 41.90 | 0.72% | 2,967,824 |
| Mar 25, 2026 | 39.50 | 42.70 | 39.50 | 41.60 | 41.60 | 5.85% | 2,816,892 |
| Mar 24, 2026 | 38.80 | 39.90 | 37.90 | 39.30 | 39.30 | 0.51% | 2,130,424 |
| Mar 16, 2026 | 39.00 | 39.90 | 38.60 | 39.10 | 39.10 | 0.77% | 1,562,533 |
| Mar 15, 2026 | 37.60 | 39.00 | 37.60 | 38.80 | 38.80 | 3.19% | 1,430,106 |
| Mar 12, 2026 | 36.60 | 38.10 | 36.60 | 37.60 | 37.60 | 2.73% | 1,431,233 |
| Mar 11, 2026 | 36.60 | 36.70 | 36.20 | 36.60 | 36.60 | 0.55% | 1,040,715 |
| Mar 10, 2026 | 35.60 | 36.60 | 35.60 | 36.40 | 36.40 | 2.82% | 1,429,714 |
| Mar 9, 2026 | 34.50 | 35.80 | 34.50 | 35.40 | 35.40 | 1.43% | 780,299 |
| Mar 8, 2026 | 35.60 | 35.80 | 34.70 | 34.90 | 34.90 | -2.51% | 1,108,253 |
| 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 |