Dolphin Cove Limited (JMSE:DCOVE)
Jamaica
· Delayed Price · Currency is JMD 12.50
-0.05 (-0.40%)
At close: Dec 5, 2025
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 12.55 | 11.55 | 12.50 | 12.50 | -0.40% | 14,719 |
| Dec 4, 2025 | 12.55 | 12.56 | 12.55 | 12.55 | 12.55 | -0.08% | 3,430 |
| Dec 3, 2025 | 12.56 | 12.56 | 11.55 | 12.56 | 12.56 | 9.22% | 7,776 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.66% | 4,403 |
| Dec 1, 2025 | 12.59 | 12.60 | 11.50 | 12.59 | 12.59 | 5.36% | 11,151 |
| Nov 28, 2025 | 11.95 | 12.76 | 11.95 | 11.95 | 11.95 | -4.78% | 5,808 |
| Nov 27, 2025 | 12.55 | 12.76 | 12.50 | 12.55 | 12.55 | -0.40% | 1,705 |
| Nov 26, 2025 | 12.60 | 12.77 | 12.60 | 12.60 | 12.60 | -1.33% | 6,594 |
| Nov 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.08% | 450 |
| Nov 24, 2025 | 12.78 | 12.78 | 12.77 | 12.78 | 12.78 | 10.65% | 2,670 |
| Nov 21, 2025 | 11.55 | 12.50 | 11.55 | 11.55 | 11.55 | -3.75% | 8,142 |
| Nov 20, 2025 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | -1.64% | 16,982 |
| Nov 19, 2025 | 12.20 | 12.76 | 12.20 | 12.20 | 12.20 | -2.56% | 22,710 |
| Nov 18, 2025 | 12.52 | 12.52 | 12.50 | 12.52 | 12.52 | -0.63% | 4,031 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.00 | 12.60 | 12.60 | -1.41% | 3,327 |
| Nov 14, 2025 | 12.78 | 12.78 | 12.75 | 12.78 | 12.78 | - | 1,676 |
| Nov 13, 2025 | 12.78 | 12.78 | 12.30 | 12.78 | 12.78 | 6.50% | 1,944 |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,950 |
| Nov 11, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | 4.35% | 1,212 |
| Nov 10, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 3,631 |
| Nov 7, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.08% | 10,578 |
| Nov 6, 2025 | 11.99 | 12.00 | 11.53 | 11.99 | 11.99 | 7.92% | 61,114 |
| Nov 5, 2025 | 11.11 | 12.21 | 11.11 | 11.11 | 11.11 | -13.20% | 79,228 |
| Nov 4, 2025 | 12.80 | 12.80 | 12.35 | 12.80 | 12.80 | -1.54% | 3,384 |
| Nov 3, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 4.00% | 7,371 |
| Oct 31, 2025 | 12.50 | 13.19 | 12.50 | 12.50 | 12.50 | -9.62% | 1,910 |
| Oct 30, 2025 | 13.83 | 13.85 | 11.11 | 13.83 | 13.83 | -0.72% | 24,835 |
| Oct 24, 2025 | 13.93 | 13.93 | 13.85 | 13.93 | 13.93 | 1.09% | 41,774 |
| Oct 23, 2025 | 13.78 | 13.87 | 13.77 | 13.78 | 13.78 | -0.65% | 15,961 |
| Oct 22, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | 1,845 |
| Oct 21, 2025 | 13.87 | 13.87 | 13.75 | 13.87 | 13.87 | - | 6,347 |
| Oct 17, 2025 | 13.87 | 13.87 | 13.20 | 13.87 | 13.87 | 5.08% | 6,444 |
| Oct 16, 2025 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 4,981 |
| Oct 15, 2025 | 13.50 | 13.85 | 13.50 | 13.50 | 13.50 | -2.17% | 33,422 |
| Oct 14, 2025 | 13.80 | 13.81 | 13.80 | 13.80 | 13.80 | -0.43% | 4,072 |
| Oct 13, 2025 | 13.86 | 13.88 | 13.80 | 13.86 | 13.86 | -0.14% | 4,473 |
| Oct 10, 2025 | 13.88 | 13.89 | 13.88 | 13.88 | 13.88 | 0.58% | 141 |
| Oct 9, 2025 | 13.80 | 13.91 | 13.78 | 13.80 | 13.80 | -0.86% | 12,695 |
| Oct 8, 2025 | 13.92 | 13.96 | 13.83 | 13.92 | 13.92 | -0.29% | 7,789 |
| Oct 7, 2025 | 13.96 | 13.97 | 13.83 | 13.96 | 13.96 | -0.07% | 3,241 |
| Oct 6, 2025 | 13.97 | 13.97 | 13.83 | 13.97 | 13.97 | -0.07% | 2,005 |
| Oct 3, 2025 | 13.98 | 13.98 | 13.51 | 13.98 | 13.98 | - | 1,099 |
| Oct 2, 2025 | 13.98 | 13.98 | 13.75 | 13.98 | 13.98 | - | 5,423 |
| Oct 1, 2025 | 13.98 | 13.98 | 13.87 | 13.98 | 13.98 | -0.14% | 1,191 |
| Sep 30, 2025 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | 2.94% | 7,513 |
| Sep 29, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 22,770 |
| Sep 26, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 1.01% | 2,495 |
| Sep 25, 2025 | 13.86 | 14.14 | 13.86 | 13.86 | 13.86 | -1.98% | 11,213 |
| Sep 24, 2025 | 14.14 | 14.14 | 13.90 | 14.14 | 14.14 | 1.00% | 674 |
| Sep 23, 2025 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | -1.06% | 1,442 |
| Sep 22, 2025 | 14.15 | 14.15 | 13.70 | 14.15 | 14.15 | - | 2,781 |
| Sep 19, 2025 | 14.15 | 14.15 | 13.61 | 14.15 | 14.15 | 1.07% | 25,895 |
| Sep 18, 2025 | 14.00 | 14.00 | 13.61 | 14.00 | 14.00 | -0.57% | 7,601 |
| Sep 17, 2025 | 14.08 | 14.18 | 14.08 | 14.08 | 14.08 | -1.47% | 17,591 |
| Sep 16, 2025 | 14.29 | 14.30 | 14.08 | 14.29 | 14.29 | 1.42% | 13,213 |
| Sep 15, 2025 | 14.09 | 14.15 | 14.09 | 14.09 | 14.09 | -1.47% | 7,812 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | - | 3,019 |
| Sep 11, 2025 | 14.30 | 14.37 | 14.30 | 14.30 | 14.30 | 1.56% | 2,676 |
| Sep 10, 2025 | 14.08 | 14.37 | 14.08 | 14.08 | 14.08 | -0.78% | 11,711 |
| Sep 9, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% | 4,375 |
| Sep 8, 2025 | 14.20 | 14.39 | 14.06 | 14.20 | 14.20 | -1.32% | 3,962 |
| Sep 5, 2025 | 14.39 | 14.40 | 14.06 | 14.39 | 14.39 | -1.77% | 16,669 |
| Sep 4, 2025 | 14.65 | 14.65 | 14.05 | 14.65 | 14.65 | 4.27% | 5,844 |
| Sep 3, 2025 | 14.05 | 14.05 | 13.50 | 14.05 | 14.05 | 5.64% | 8,653 |
| Sep 2, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | -1.04% | 5,768 |
| Sep 1, 2025 | 13.44 | 13.50 | 13.12 | 13.44 | 13.44 | -0.44% | 11,238 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.02 | 13.50 | 13.50 | -3.71% | 23,139 |
| Aug 28, 2025 | 14.02 | 14.05 | 14.02 | 14.02 | 14.02 | -0.21% | 1,279 |
| Aug 27, 2025 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | 0.29% | 3,692 |
| Aug 26, 2025 | 14.01 | 14.08 | 14.00 | 14.01 | 14.01 | -0.50% | 3,893 |
| Aug 25, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | 8,499 |
| Aug 22, 2025 | 14.08 | 14.09 | 14.07 | 14.08 | 14.08 | -0.07% | 6,108 |
| Aug 21, 2025 | 14.09 | 14.09 | 14.07 | 14.09 | 14.09 | -0.42% | 6,730 |
| Aug 20, 2025 | 14.15 | 14.15 | 13.85 | 14.15 | 14.15 | 0.35% | 5,153 |
| Aug 19, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 41,131 |
| Aug 18, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -0.85% | 53,467 |
| Aug 15, 2025 | 14.12 | 14.13 | 14.12 | 14.12 | 14.12 | 1.95% | 383 |
| Aug 14, 2025 | 13.85 | 14.15 | 13.85 | 13.85 | 13.85 | -2.12% | 17,839 |
| Aug 13, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 7,563 |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.03% | 500 |
| Aug 11, 2025 | 14.29 | 14.29 | 14.00 | 14.29 | 14.29 | -0.07% | 357 |
| Aug 8, 2025 | 14.30 | 14.50 | 14.00 | 14.30 | 14.30 | 2.29% | 10,321 |
| Aug 7, 2025 | 13.98 | 14.00 | 13.98 | 13.98 | 13.98 | -0.14% | 2,750 |
| Aug 5, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 3,114 |
| Aug 4, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 4,349 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 157 |
| Jul 30, 2025 | 14.10 | 14.20 | 13.60 | 14.10 | 14.10 | 0.71% | 6,140 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 7,818 |
| Jul 28, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -3.05% | 25,972 |
| Jul 25, 2025 | 14.44 | 14.44 | 13.99 | 14.44 | 14.44 | 4.79% | 6,439 |
| Jul 24, 2025 | 13.78 | 13.99 | 13.78 | 13.78 | 13.78 | -0.14% | 1,307 |
| Jul 23, 2025 | 13.80 | 13.99 | 13.80 | 13.80 | 13.80 | -3.70% | 6,769 |
| Jul 22, 2025 | 14.33 | 14.33 | 13.77 | 14.33 | 14.33 | 2.43% | 4,585 |
| Jul 21, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.99 | - | 6,726 |
| Jul 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 103 |
| Jul 17, 2025 | 13.99 | 13.99 | 13.50 | 13.99 | 13.99 | 2.87% | 79,980 |
| Jul 16, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 10,868 |
| Jul 15, 2025 | 13.90 | 13.90 | 13.69 | 13.90 | 13.90 | 1.53% | 601 |
| Jul 14, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -4.60% | 1,936 |
| Jul 11, 2025 | 14.35 | 14.35 | 12.55 | 14.35 | 14.35 | 1.27% | 24,522 |