Dolphin Cove Limited (JMSE:DCOVE)
Jamaica
· Delayed Price · Currency is JMD 10.54
-0.46 (-4.18%)
At close: Mar 9, 2026
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.54 | 11.14 | 10.50 | 10.54 | 10.54 | -4.18% | 34,671 |
| Mar 6, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | -1.35% | 811 |
| Mar 5, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | 3.62% | 1,463 |
| Mar 4, 2026 | 10.76 | 11.20 | 10.59 | 10.76 | 10.76 | 1.03% | 4,588 |
| Mar 3, 2026 | 10.65 | 11.20 | 10.65 | 10.65 | 10.65 | -4.91% | 8,070 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.50 | 11.20 | 11.20 | 3.70% | 11,839 |
| Feb 27, 2026 | 10.80 | 11.19 | 10.69 | 10.80 | 10.80 | -2.09% | 17,412 |
| Feb 26, 2026 | 11.03 | 11.20 | 10.50 | 11.03 | 11.03 | -2.22% | 56,515 |
| Feb 25, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.49% | 1,489 |
| Feb 23, 2026 | 10.90 | 11.50 | 10.90 | 10.90 | 10.90 | -6.03% | 3,756 |
| Feb 20, 2026 | 11.60 | 11.60 | 10.90 | 11.60 | 11.60 | - | 1,453 |
| Feb 19, 2026 | 11.60 | 11.60 | 10.85 | 11.60 | 11.60 | 9.33% | 83 |
| Feb 17, 2026 | 10.61 | 11.70 | 10.61 | 10.61 | 10.61 | - | 323 |
| Feb 16, 2026 | 10.61 | 10.96 | 10.60 | 10.61 | 10.61 | -3.19% | 38,039 |
| Feb 13, 2026 | 10.96 | 11.00 | 10.96 | 10.96 | 10.96 | - | 1,974 |
| Feb 12, 2026 | 10.96 | 11.89 | 10.95 | 10.96 | 10.96 | 0.09% | 1,072 |
| Feb 11, 2026 | 10.95 | 11.98 | 10.95 | 10.95 | 10.95 | -8.75% | 4,528 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.96 | 12.00 | 12.00 | 10.09% | 10,601 |
| Feb 9, 2026 | 10.90 | 11.94 | 10.90 | 10.90 | 10.90 | -9.02% | 182,090 |
| Feb 6, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% | 186 |
| Feb 5, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 9.22% | 515 |
| Feb 4, 2026 | 10.96 | 10.96 | 10.92 | 10.96 | 10.96 | -8.51% | 2,271 |
| Feb 3, 2026 | 11.98 | 11.98 | 10.80 | 11.98 | 11.98 | 6.96% | 23,607 |
| Feb 2, 2026 | 11.20 | 11.48 | 10.61 | 11.20 | 11.20 | 2.19% | 5,619 |
| Jan 30, 2026 | 10.96 | 11.98 | 10.96 | 10.96 | 10.96 | -0.09% | 1,805 |
| Jan 29, 2026 | 10.97 | 11.98 | 10.95 | 10.97 | 10.97 | -8.51% | 30,305 |
| Jan 28, 2026 | 11.99 | 11.99 | 11.03 | 11.99 | 11.99 | -0.08% | 4,886 |
| Jan 27, 2026 | 12.00 | 12.29 | 10.95 | 12.00 | 12.00 | 9.49% | 74,106 |
| Jan 26, 2026 | 10.96 | 12.30 | 10.95 | 10.96 | 10.96 | -10.89% | 134,133 |
| Jan 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 535 |
| Jan 22, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -2.28% | 2,050 |
| Jan 21, 2026 | 12.28 | 12.43 | 12.28 | 12.28 | 12.28 | -1.21% | 1,857 |
| Jan 20, 2026 | 12.43 | 12.43 | 12.28 | 12.43 | 12.43 | 1.89% | 1,172 |
| Jan 19, 2026 | 12.20 | 12.20 | 11.98 | 12.20 | 12.20 | -1.93% | 1,696 |
| Jan 16, 2026 | 12.44 | 12.44 | 11.98 | 12.44 | 12.44 | 3.58% | 2,191 |
| Jan 15, 2026 | 12.01 | 12.11 | 12.01 | 12.01 | 12.01 | -0.74% | 6,476 |
| Jan 14, 2026 | 12.10 | 12.10 | 11.82 | 12.10 | 12.10 | -2.73% | 773 |
| Jan 13, 2026 | 12.44 | 12.44 | 11.81 | 12.44 | 12.44 | 5.42% | 1,395 |
| Jan 12, 2026 | 11.80 | 12.00 | 11.75 | 11.80 | 11.80 | -2.88% | 4,301 |
| Jan 9, 2026 | 12.15 | 12.40 | 12.00 | 12.15 | 12.15 | - | 7,154 |
| Jan 8, 2026 | 12.15 | 12.44 | 12.15 | 12.15 | 12.15 | -2.64% | 7,401 |
| Jan 7, 2026 | 12.48 | 12.48 | 12.00 | 12.48 | 12.48 | 4.00% | 1,999 |
| Jan 6, 2026 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 9.59% | 3,699 |
| Jan 5, 2026 | 10.95 | 12.51 | 10.60 | 10.95 | 10.95 | -12.47% | 26,351 |
| Jan 2, 2026 | 12.51 | 12.52 | 11.91 | 12.51 | 12.51 | 4.69% | 1,700 |
| Dec 31, 2025 | 11.95 | 12.50 | 11.95 | 11.95 | 11.95 | - | 35,828 |
| Dec 30, 2025 | 11.95 | 11.99 | 11.95 | 11.95 | 11.95 | -0.33% | 534 |
| Dec 29, 2025 | 11.99 | 11.99 | 11.86 | 11.99 | 11.99 | -4.08% | 1,624 |
| Dec 23, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 15.63% | 546 |
| Dec 22, 2025 | 10.81 | 12.00 | 10.81 | 10.81 | 10.81 | -9.92% | 5,740 |
| Dec 19, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 10,945 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 1,073 |
| Dec 17, 2025 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | - | 9,536 |
| Dec 16, 2025 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | - | 2,453 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 26,330 |
| Dec 12, 2025 | 11.50 | 11.58 | 11.50 | 11.50 | 11.50 | -0.78% | 100,020 |
| Dec 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% | 2,500 |
| Dec 9, 2025 | 11.65 | 11.65 | 11.57 | 11.65 | 11.65 | 0.34% | 11,785 |
| Dec 8, 2025 | 11.61 | 11.61 | 11.57 | 11.61 | 11.61 | -7.12% | 1,000 |
| 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 |