Dolphin Cove Limited (JMSE:DCOVE)
Jamaica
· Delayed Price · Currency is JMD 10.07
-0.32 (-3.08%)
At close: Apr 27, 2026
Dolphin Cove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.07 | 10.39 | 10.07 | 10.07 | 10.07 | -3.08% | 3,077 |
| Apr 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 2,676 |
| Apr 23, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.14% | 5,741 |
| Apr 22, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 20 |
| Apr 21, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 421 |
| Apr 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 4.89% | 9,678 |
| Apr 17, 2026 | 10.02 | 10.51 | 10.02 | 10.02 | 10.02 | - | 12,869 |
| Apr 16, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | -0.30% | 12,829 |
| Apr 15, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -4.38% | 550 |
| Apr 14, 2026 | 10.51 | 10.51 | 10.05 | 10.51 | 10.51 | 4.58% | 19,243 |
| Apr 13, 2026 | 10.05 | 10.06 | 10.00 | 10.05 | 10.05 | -4.29% | 11,119 |
| Apr 10, 2026 | 10.50 | 10.50 | 10.01 | 10.50 | 10.50 | - | 31,040 |
| Apr 9, 2026 | 10.50 | 10.90 | 10.50 | 10.50 | 10.50 | -0.47% | 55,083 |
| Apr 8, 2026 | 10.55 | 10.96 | 10.55 | 10.55 | 10.55 | -3.74% | 4,968 |
| Apr 7, 2026 | 10.96 | 10.96 | 10.53 | 10.96 | 10.96 | 0.55% | 4,036 |
| Apr 2, 2026 | 10.90 | 10.92 | 10.55 | 10.90 | 10.90 | -0.27% | 4,967 |
| Apr 1, 2026 | 10.93 | 10.93 | 10.51 | 10.93 | 10.93 | - | 14,709 |
| Mar 31, 2026 | 10.93 | 10.93 | 10.63 | 10.93 | 10.93 | 2.05% | 1,822 |
| Mar 30, 2026 | 10.71 | 10.93 | 10.55 | 10.71 | 10.71 | 0.94% | 20,615 |
| Mar 27, 2026 | 10.61 | 10.93 | 10.60 | 10.61 | 10.61 | -2.93% | 14,164 |
| Mar 26, 2026 | 10.93 | 10.93 | 10.60 | 10.93 | 10.93 | - | 4,198 |
| Mar 25, 2026 | 10.93 | 10.95 | 10.51 | 10.93 | 10.93 | 3.60% | 3,923 |
| Mar 24, 2026 | 10.55 | 10.95 | 10.55 | 10.55 | 10.55 | 0.38% | 11,766 |
| Mar 23, 2026 | 10.51 | 10.95 | 10.51 | 10.51 | 10.51 | -4.02% | 6,710 |
| Mar 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.72% | 3,794 |
| Mar 19, 2026 | 10.66 | 10.93 | 10.66 | 10.66 | 10.66 | -2.65% | 500 |
| Mar 18, 2026 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | - | 30,306 |
| Mar 17, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.82% | 212 |
| Mar 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 2,312 |
| Mar 13, 2026 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 8,288 |
| Mar 12, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - | 25,055 |
| Mar 11, 2026 | 10.80 | 10.80 | 10.56 | 10.80 | 10.80 | -1.46% | 7,442 |
| Mar 10, 2026 | 10.96 | 10.96 | 10.56 | 10.96 | 10.96 | 3.98% | 3,098 |
| 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 |