Dark

DBM
DOMAN BUILDING MATERIALS GROUP LTD
stock TSE

Inactive

Aug 2, 2024

6.86CAD-2.418%(-0.17)262,256

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.9000	6.9300	6.7700	6.8600	-2.418%	262,256	0.000%
2024-08-01	7.1600	7.1600	6.9800	7.0300	-1.541%	217,650	-2.418%
2024-07-31	7.0700	7.2200	7.0200	7.1400	+0.705%	147,755	-3.922%
2024-07-30	7.0700	7.1600	7.0700	7.0900	+0.141%	65,900	-3.244%
2024-07-29	7.1000	7.1100	7.0100	7.0800	+0.141%	89,274	-3.107%
2024-07-26	7.0100	7.0900	7.0000	7.0700	+1.727%	91,242	-2.970%
2024-07-25	6.9700	7.0200	6.9200	6.9500	-0.287%	110,918	-1.295%
2024-07-24	7.1900	7.1900	6.9700	6.9700	-2.789%	204,332	-1.578%
2024-07-23	7.1900	7.2000	7.1000	7.1700	-0.278%	108,497	-4.324%
2024-07-22	7.1200	7.2300	7.0900	7.1900	+0.842%	192,489	-4.590%
2024-07-19	7.1400	7.1500	7.0100	7.1300	+0.281%	191,258	-3.787%
2024-07-18	7.0000	7.1300	6.9400	7.1100	+2.155%	313,546	-3.516%
2024-07-17	6.9500	7.0300	6.9500	6.9600	-0.571%	116,516	-1.437%
2024-07-16	6.8100	7.0300	6.7600	7.0000	+3.245%	220,906	-2.000%
2024-07-15	6.9900	6.9900	6.7100	6.7800	-0.294%	166,345	+1.180%
2024-07-12	6.7000	6.8200	6.7000	6.8000	+1.796%	177,707	+0.882%
2024-07-11	6.6200	6.7800	6.5600	6.6800	+1.985%	307,196	+2.695%
2024-07-10	6.7100	6.7200	6.5400	6.5500	-2.239%	416,787	+4.733%
2024-07-09	6.8500	6.8500	6.6500	6.7000	-1.760%	186,621	+2.388%
2024-07-08	6.7300	6.8200	6.7100	6.8200	+1.791%	129,864	+0.587%
2024-07-05	6.8600	6.8600	6.7000	6.7000	-2.047%	173,585	+2.388%
2024-07-04	6.8900	6.8900	6.8100	6.8400	+0.441%	105,440	+0.292%
2024-07-03	6.7500	6.9200	6.7300	6.8100	+0.889%	130,261	+0.734%
2024-07-02	6.9400	6.9500	6.6900	6.7500	-2.457%	519,793	+1.630%
2024-06-28	6.9500	7.0100	6.8600	6.9200	-2.260%	217,709	-0.867%
2024-06-27	7.1000	7.1100	7.0100	7.0800	+0.999%	161,043	-3.107%
2024-06-26	7.0200	7.0600	6.9700	7.0100	-0.849%	172,594	-2.140%
2024-06-25	7.1000	7.1100	6.9800	7.0700	+0.284%	147,182	-2.970%
2024-06-24	6.9400	7.0800	6.9400	7.0500	+1.879%	154,041	-2.695%
2024-06-21	7.0000	7.0100	6.8900	6.9200	-1.284%	373,034	-0.867%
2024-06-20	7.0500	7.0900	6.9600	7.0100	-0.567%	246,261	-2.140%
2024-06-19	7.0800	7.1000	7.0300	7.0500	-0.142%	111,780	-2.695%
2024-06-18	7.0800	7.1700	7.0600	7.0600	0.000%	218,050	-2.833%
2024-06-17	7.1700	7.2000	7.0400	7.0600	-1.259%	200,842	-2.833%
2024-06-14	7.0800	7.2200	7.0800	7.1500	+0.563%	338,111	-4.056%
2024-06-13	7.2000	7.2600	7.1000	7.1100	-2.335%	157,201	-3.516%
2024-06-12	7.2200	7.3100	7.2000	7.2800	+1.818%	168,593	-5.769%
2024-06-11	7.1400	7.2400	7.1300	7.1500	+0.140%	147,892	-4.056%
2024-06-10	7.0800	7.1700	7.0200	7.1400	+1.420%	190,323	-3.922%
2024-06-07	7.1300	7.1600	7.0200	7.0400	-1.676%	317,432	-2.557%
2024-06-06	7.3500	7.3500	7.1300	7.1600	-1.783%	288,979	-4.190%
2024-06-05	7.0900	7.3300	7.0600	7.2900	+2.821%	387,043	-5.898%
2024-06-04	7.1000	7.1100	7.0300	7.0900	-0.281%	213,893	-3.244%
2024-06-03	7.1200	7.1800	7.0800	7.1100	-0.975%	193,388	-3.516%
2024-05-31	7.1900	7.1900	7.0500	7.1800	+0.420%	355,477	-4.457%
2024-05-30	7.0600	7.1800	7.0600	7.1500	+1.275%	203,915	-4.056%
2024-05-29	7.1300	7.1400	7.0600	7.0600	-1.808%	309,070	-2.833%
2024-05-28	7.2600	7.2700	7.1900	7.1900	-0.828%	168,251	-4.590%
2024-05-27	7.2700	7.3200	7.2500	7.2500	-0.138%	132,440	-5.379%
2024-05-24	7.2900	7.3100	7.2300	7.2600	+0.276%	188,874	-5.510%
2024-05-23	7.2200	7.2600	7.1700	7.2400	-0.138%	205,977	-5.249%
2024-05-22	7.2800	7.3100	7.1900	7.2500	-0.138%	283,155	-5.379%
2024-05-21	7.3000	7.3000	7.2100	7.2600	-0.138%	236,348	-5.510%
2024-05-17	7.4000	7.4000	7.2100	7.2700	+0.414%	314,074	-5.640%
2024-05-16	7.2300	7.3000	7.1600	7.2400	+0.416%	219,692	-5.249%
2024-05-15	7.2400	7.2900	7.0700	7.2100	-0.139%	327,616	-4.854%
2024-05-14	7.3600	7.3600	7.1600	7.2200	-2.035%	598,406	-4.986%
2024-05-13	7.5700	7.5800	7.2900	7.3700	-1.864%	529,889	-6.920%
2024-05-10	8.1200	8.1200	7.3600	7.5100	-6.242%	1,127,243	-8.655%
2024-05-09	7.9500	8.0500	7.9500	8.0100	+1.264%	106,582	-14.357%
2024-05-08	7.8900	7.9600	7.8500	7.9100	+0.253%	106,131	-13.274%
2024-05-07	8.1200	8.1200	7.8900	7.8900	-2.230%	234,041	-13.054%
2024-05-06	8.0000	8.1400	7.9500	8.0700	+4.264%	212,312	-14.994%
2024-05-02	7.7800	7.8200	7.6900	7.7400	+0.519%	102,383	-11.370%
2024-05-01	7.6700	7.7700	7.6300	7.7000	+0.260%	139,859	-10.909%
2024-04-30	7.8100	7.8800	7.6800	7.6800	-1.790%	95,832	-10.677%
2024-04-29	7.7800	7.9100	7.7800	7.8200	+0.644%	109,156	-12.276%
2024-04-26	7.7000	7.8400	7.6900	7.7700	+0.517%	189,781	-11.712%
2024-04-24	7.8400	7.9100	7.6800	7.7300	-1.277%	170,376	-11.255%
2024-04-23	7.8000	7.8400	7.6900	7.8300	+0.902%	164,342	-12.388%
2024-04-22	7.8600	7.8700	7.6900	7.7600	-1.146%	167,702	-11.598%
2024-04-19	7.9400	7.9500	7.8300	7.8500	-0.381%	104,583	-12.611%
2024-04-18	7.8700	7.9500	7.8300	7.8800	-2.475%	86,790	-12.944%
2024-04-16	7.9400	8.1700	7.8100	8.0800	+2.930%	240,942	-15.099%
2024-04-15	8.0700	8.0700	7.8200	7.8500	-2.242%	347,770	-12.611%
2024-04-12	8.1500	8.1700	8.0200	8.0300	-1.108%	123,104	-14.570%
2024-04-11	8.2600	8.2600	8.1100	8.1200	-1.456%	181,312	-15.517%
2024-04-10	8.0800	8.3200	7.9900	8.2400	+2.615%	374,074	-16.748%
2024-04-08	8.1000	8.1200	8.0200	8.0300	-0.619%	84,797	-14.570%
2024-04-05	8.1000	8.1900	8.0700	8.0800	-0.737%	61,526	-15.099%
2024-04-04	8.2600	8.3000	8.1200	8.1400	-0.973%	90,080	-15.725%
2024-04-03	8.1400	8.3200	8.1000	8.2200	+1.232%	119,965	-16.545%
2024-04-02	8.0400	8.2100	8.0200	8.1200	+0.371%	96,014	-15.517%
2024-04-01	8.3500	8.3500	8.0900	8.0900	-2.058%	252,253	-15.204%
2024-03-28	8.4900	8.5000	8.2300	8.2600	-2.709%	123,221	-16.949%
2024-03-27	8.4200	8.5400	8.4200	8.4900	0.000%	131,359	-19.199%
2024-03-26	8.5600	8.6000	8.4800	8.4900	-0.118%	106,353	-19.199%
2024-03-25	8.5700	8.5900	8.5000	8.5000	-0.701%	132,753	-19.294%
2024-03-22	8.4300	8.6400	8.4300	8.5600	+1.063%	146,329	-19.860%
2024-03-21	8.5000	8.5600	8.4500	8.4700	+0.713%	208,698	-19.008%
2024-03-20	8.1400	8.4700	8.1400	8.4100	+2.812%	198,809	-18.430%
2024-03-19	8.1900	8.2500	8.1250	8.1800	-0.365%	107,059	-16.137%
2024-03-18	8.2400	8.2800	8.1900	8.2100	+0.860%	86,664	-16.443%
2024-03-15	8.1000	8.2250	8.1000	8.1400	-0.123%	204,300	-15.725%
2024-03-14	8.1800	8.2300	8.1350	8.1500	-0.852%	123,544	-15.828%
2024-03-13	8.0900	8.2200	8.0500	8.2200	+2.112%	173,439	-16.545%
2024-03-12	8.1300	8.1500	7.8500	8.0500	-0.617%	185,676	-14.783%
2024-03-11	7.9100	8.1300	7.9100	8.1000	-1.460%	253,666	-15.309%
2024-03-07	8.0300	8.2800	8.0300	8.2200	+2.366%	133,338	-16.545%
2024-03-06	8.3200	8.3200	8.0200	8.0300	-2.311%	354,435	-14.570%
2024-03-04	8.1400	8.3200	8.1100	8.2200	+1.107%	116,562	-16.545%
2024-03-01	8.0700	8.2350	8.0700	8.1300	+0.247%	79,984	-15.621%
2024-02-29	8.1500	8.1600	8.0600	8.1100	+0.123%	73,548	-15.413%
2024-02-28	8.0300	8.1500	7.9700	8.1000	+0.872%	111,034	-15.309%
2024-02-27	7.8000	8.1000	7.8000	8.0300	+2.033%	130,985	-14.570%
2024-02-26	7.8200	7.8800	7.7600	7.8700	+0.255%	76,987	-12.834%
2024-02-23	7.8000	7.8800	7.7100	7.8500	+0.512%	117,913	-12.611%
2024-02-22	7.7200	7.8100	7.6800	7.8100	0.000%	82,325	-12.164%
2024-02-21	7.7500	7.8900	7.6800	7.8100	+0.774%	78,331	-12.164%
2024-02-20	7.9600	7.9600	7.7400	7.7500	-2.393%	159,670	-11.484%
2024-02-16	7.7600	7.9400	7.7600	7.9400	+1.665%	70,890	-13.602%
2024-02-15	7.8500	7.9000	7.7700	7.8100	-0.128%	61,819	-12.164%
2024-02-14	7.6000	7.9100	7.6000	7.8200	+2.895%	179,767	-12.276%
2024-02-13	7.8600	7.8600	7.5500	7.6000	-2.937%	133,947	-9.737%
2024-02-12	7.7700	8.0000	7.7500	7.8300	+2.086%	216,568	-12.388%
2024-02-09	7.6800	7.7100	7.5900	7.6700	-0.260%	89,158	-10.561%
2024-02-08	7.7900	7.7900	7.6300	7.6900	-0.774%	80,623	-10.793%
2024-02-07	7.6000	7.8600	7.5100	7.7500	+1.573%	425,367	-11.484%
2024-02-06	7.7600	7.8100	7.6300	7.6300	-1.548%	117,015	-10.092%
2024-02-05	7.8700	7.8700	7.7500	7.7500	-1.774%	61,758	-11.484%
2024-02-02	7.9700	7.9700	7.7500	7.8900	-0.879%	105,722	-13.054%
2024-02-01	7.8800	7.9600	7.8200	7.9600	+1.401%	141,570	-13.819%
2024-01-31	7.9600	7.9600	7.8500	7.8500	-1.382%	120,280	-12.611%
2024-01-30	7.9700	8.0500	7.9550	7.9600	-1.241%	87,079	-13.819%
2024-01-29	8.0700	8.0700	7.9500	8.0600	-0.124%	114,738	-14.888%
2024-01-26	8.0200	8.1900	8.0100	8.0700	+0.248%	90,989	-14.994%
2024-01-25	8.1300	8.1500	8.0100	8.0500	-0.862%	87,421	-14.783%
2024-01-24	8.1700	8.2300	8.1200	8.1200	-0.733%	100,959	-15.517%
2024-01-23	8.1700	8.2200	8.1100	8.1800	0.000%	42,253	-16.137%
2024-01-22	8.1500	8.2100	8.0900	8.1800	+0.245%	87,728	-16.137%
2024-01-19	8.2800	8.2800	8.0700	8.1600	-0.730%	98,604	-15.931%
2024-01-18	8.2400	8.2800	8.2100	8.2200	0.000%	87,491	-16.545%
2024-01-17	8.1900	8.2400	8.0800	8.2200	-0.484%	104,506	-16.545%
2024-01-16	8.3100	8.3100	8.1500	8.2600	-1.196%	139,108	-16.949%
2024-01-15	8.3400	8.3600	8.2200	8.3600	+0.120%	66,652	-17.943%
2024-01-12	8.3200	8.4200	8.3000	8.3500	+0.240%	103,791	-17.844%
2024-01-11	8.4000	8.4000	8.2700	8.3300	-0.715%	84,384	-17.647%
2024-01-10	8.2500	8.3900	8.2500	8.3900	+1.206%	122,375	-18.236%
2024-01-09	8.3400	8.3500	8.2500	8.2900	+0.485%	89,013	-17.250%
2024-01-08	8.1200	8.3000	8.1100	8.2500	+1.476%	192,100	-16.848%
2024-01-05	8.0500	8.1800	8.0500	8.1300	+0.494%	80,840	-15.621%
2024-01-04	8.1400	8.1600	8.0600	8.0900	+0.497%	119,863	-15.204%
2024-01-03	8.0900	8.0900	7.9500	8.0500	-0.617%	187,906	-14.783%
2024-01-02	8.1800	8.2000	8.0100	8.1000	-2.292%	156,975	-15.309%
2023-12-29	8.1800	8.3100	8.1600	8.2900	+0.363%	79,669	-17.250%
2023-12-28	8.2900	8.2900	8.1700	8.2600	-1.549%	113,369	-16.949%
2023-12-27	8.3500	8.4000	8.3350	8.3900	+0.963%	109,458	-18.236%
2023-12-22	8.4000	8.4200	8.2400	8.3100	-1.071%	134,579	-17.449%
2023-12-21	8.4000	8.4500	8.3700	8.4000	+0.840%	140,541	-18.333%
2023-12-20	8.2200	8.4550	8.2200	8.3300	+1.092%	255,708	-17.647%
2023-12-19	7.9600	8.4000	7.9600	8.2400	+4.436%	460,035	-16.748%
2023-12-18	7.9500	8.0600	7.8800	7.8900	-1.004%	194,266	-13.054%
2023-12-15	7.8100	8.0500	7.7800	7.9700	+2.311%	316,696	-13.927%
2023-12-14	7.7400	7.9300	7.7200	7.7900	+1.300%	143,725	-11.938%
2023-12-13	7.4700	7.7200	7.4100	7.6900	+3.779%	241,964	-10.793%
2023-12-12	7.3000	7.4700	7.3000	7.4100	-0.135%	174,387	-7.422%
2023-12-08	6.9500	7.4600	6.9000	7.4200	+6.916%	366,302	-7.547%
2023-12-07	6.9500	7.0100	6.9100	6.9400	0.000%	78,211	-1.153%
2023-12-06	7.0000	7.1200	6.9400	6.9400	-0.999%	128,280	-1.153%
2023-12-05	6.9900	7.1400	6.9900	7.0100	+1.154%	131,466	-2.140%
2023-12-04	6.9700	7.0400	6.9100	6.9300	-0.431%	108,444	-1.010%
2023-12-01	6.7300	6.9700	6.7300	6.9600	+4.036%	191,388	-1.437%
2023-11-30	6.7000	6.7700	6.6700	6.6900	-0.594%	99,102	+2.541%
2023-11-29	6.8100	6.8100	6.6850	6.7300	+0.149%	175,876	+1.932%
2023-11-28	6.6700	6.7800	6.6700	6.7200	+0.599%	270,022	+2.083%
2023-11-27	6.6400	6.7000	6.5600	6.6800	+0.150%	157,745	+2.695%
2023-11-24	6.5400	6.6700	6.5200	6.6700	+2.301%	155,044	+2.849%
2023-11-23	6.5000	6.5200	6.4800	6.5200	+0.617%	53,140	+5.215%
2023-11-22	6.5100	6.5100	6.4400	6.4800	-0.461%	148,695	+5.864%
2023-11-21	6.6700	6.6700	6.4800	6.5100	-1.513%	203,835	+5.376%
2023-11-20	6.6700	6.7000	6.6000	6.6100	-0.602%	94,143	+3.782%
2023-11-17	6.7300	6.7300	6.6200	6.6500	+0.453%	73,513	+3.158%
2023-11-16	6.6200	6.6500	6.5500	6.6200	0.000%	87,868	+3.625%
2023-11-15	6.6000	6.7100	6.5600	6.6200	0.000%	99,391	+3.625%
2023-11-14	6.6800	6.6800	6.5100	6.6200	+2.477%	105,520	+3.625%
2023-11-13	6.6200	6.6200	6.4600	6.4600	-1.973%	139,311	+6.192%
2023-11-10	6.6100	6.6400	6.5200	6.5900	+0.304%	78,923	+4.097%
2023-11-09	6.6200	6.6800	6.5400	6.5700	-0.905%	91,566	+4.414%
2023-11-08	6.6300	6.7200	6.5500	6.6300	-1.045%	131,983	+3.469%
2023-11-07	6.6700	6.8100	6.6000	6.7000	+0.450%	163,568	+2.388%
2023-11-06	6.9000	6.9300	6.6300	6.6700	-3.193%	224,281	+2.849%
2023-11-03	6.8900	6.8900	6.6900	6.8900	+2.074%	273,675	-0.435%
2023-11-02	6.8000	6.8500	6.7100	6.7500	+0.596%	198,642	+1.630%
2023-11-01	6.7500	6.8100	6.6400	6.7100	-0.445%	245,915	+2.235%
2023-10-31	6.8300	6.8300	6.7100	6.7400	-1.173%	106,853	+1.780%
2023-10-30	6.7100	6.8900	6.7100	6.8200	+1.791%	118,886	+0.587%
2023-10-27	6.7900	6.9000	6.6200	6.7000	+0.450%	120,800	+2.388%
2023-10-26	6.4700	6.6700	6.4200	6.6700	+2.301%	196,362	+2.849%
2023-10-25	6.7900	6.7900	6.4200	6.5200	-4.118%	233,771	+5.215%
2023-10-24	6.9800	6.9800	6.7000	6.8000	-1.592%	121,912	+0.882%
2023-10-23	6.8400	7.0000	6.7900	6.9100	-0.145%	98,801	-0.724%
2023-10-20	7.1400	7.1800	6.8900	6.9200	-3.352%	126,203	-0.867%
2023-10-19	7.2600	7.2600	7.0500	7.1600	-0.556%	134,386	-4.190%
2023-10-18	7.3800	7.4000	7.1600	7.2000	-2.571%	112,363	-4.722%
2023-10-17	7.3800	7.5000	7.3800	7.3900	-1.071%	35,635	-7.172%
2023-10-16	7.4700	7.5500	7.4000	7.4700	+0.674%	77,557	-8.166%
2023-10-13	7.5400	7.5400	7.3700	7.4200	0.000%	76,950	-7.547%
2023-10-12	7.6000	7.6000	7.4000	7.4200	-2.111%	73,738	-7.547%
2023-10-11	7.4800	7.6700	7.4500	7.5800	+1.202%	157,886	-9.499%
2023-10-10	7.5000	7.6100	7.4500	7.4900	-0.133%	126,580	-8.411%
2023-10-06	7.4000	7.5400	7.3600	7.5000	+1.078%	88,614	-8.533%
2023-10-05	7.3900	7.5700	7.3900	7.4200	+0.270%	67,653	-7.547%
2023-10-04	7.2500	7.5000	7.2300	7.4000	+2.210%	135,025	-7.297%
2023-10-03	7.2800	7.3300	7.1900	7.2400	-1.630%	159,963	-5.249%
2023-10-02	7.3900	7.3900	7.2700	7.3600	-0.271%	82,252	-6.793%
2023-09-29	7.4500	7.5000	7.3400	7.3800	-0.940%	97,821	-7.046%
2023-09-28	7.4200	7.5800	7.3200	7.4500	-0.134%	173,505	-7.919%
2023-09-27	7.4200	7.4800	7.3700	7.4600	+1.497%	100,574	-8.043%
2023-09-26	7.4400	7.4900	7.3100	7.3500	-1.077%	157,408	-6.667%
2023-09-25	7.4200	7.5300	7.3500	7.4300	+1.088%	140,682	-7.672%
2023-09-22	7.2500	7.3800	7.2400	7.3500	+1.379%	185,967	-6.667%
2023-09-21	7.2400	7.2800	7.1400	7.2500	-0.138%	123,772	-5.379%
2023-09-20	7.2000	7.2700	7.1400	7.2600	+0.974%	133,283	-5.510%
2023-09-19	7.1600	7.2400	7.1400	7.1900	-0.139%	79,211	-4.590%
2023-09-18	7.1500	7.2300	7.1000	7.2000	+0.418%	66,298	-4.722%
2023-09-15	7.2300	7.2800	7.1600	7.1700	-0.693%	75,794	-4.324%
2023-09-14	7.1400	7.2200	7.1400	7.2200	+1.404%	56,344	-4.986%
2023-09-13	7.2700	7.2700	7.0900	7.1200	-2.332%	147,799	-3.652%
2023-09-12	7.3900	7.3900	7.2200	7.2900	-1.486%	102,784	-5.898%
2023-09-11	7.4500	7.5000	7.4000	7.4000	-0.671%	59,782	-7.297%
2023-09-08	7.4000	7.4750	7.3800	7.4500	+0.404%	99,189	-7.919%
2023-09-07	7.5200	7.5300	7.3800	7.4200	-1.592%	115,922	-7.547%
2023-09-06	7.5600	7.6100	7.4300	7.5400	-0.396%	133,422	-9.019%
2023-09-05	7.6700	7.7600	7.5500	7.5700	-2.448%	129,171	-9.379%
2023-09-01	7.7700	7.9400	7.7500	7.7600	-0.129%	282,193	-11.598%
2023-08-31	7.7200	7.7900	7.6850	7.7700	+0.388%	121,555	-11.712%
2023-08-30	7.7500	7.7500	7.7000	7.7400	0.000%	85,848	-11.370%
2023-08-29	7.6200	7.7600	7.6200	7.7400	+1.442%	93,319	-11.370%
2023-08-28	7.6300	7.7200	7.6000	7.6300	0.000%	111,637	-10.092%
2023-08-25	7.7600	7.8300	7.6300	7.6300	-1.548%	80,993	-10.092%
2023-08-24	7.8400	7.8600	7.7500	7.7500	-1.148%	120,621	-11.484%
2023-08-23	7.6700	7.8650	7.6500	7.8400	+2.618%	135,606	-12.500%
2023-08-22	7.6800	7.6950	7.5800	7.6400	-0.521%	143,671	-10.209%
2023-08-21	7.7000	7.7300	7.6700	7.6800	-0.260%	64,880	-10.677%
2023-08-18	7.6300	7.7300	7.5600	7.7000	+0.522%	99,018	-10.909%
2023-08-17	7.6200	7.6900	7.5900	7.6600	+0.525%	120,502	-10.444%
2023-08-16	7.6100	7.7900	7.6000	7.6200	-0.781%	225,556	-9.974%
2023-08-15	7.8600	7.8700	7.6500	7.6800	-2.785%	116,965	-10.677%
2023-08-14	7.9000	7.9650	7.8500	7.9000	-0.126%	131,454	-13.165%
2023-08-11	7.8600	7.9800	7.8600	7.9100	+0.636%	154,234	-13.274%
2023-08-10	7.9700	8.0500	7.8350	7.8600	-1.750%	182,390	-12.723%
2023-08-09	7.8900	8.1800	7.8900	8.0000	+0.756%	615,469	-14.250%
2023-08-08	7.3500	7.9800	7.3200	7.9400	+7.880%	800,322	-13.602%
2023-08-04	6.8900	7.4400	6.8600	7.3600	+9.687%	786,308	-6.793%
2023-08-03	6.7500	6.7700	6.6850	6.7100	-0.886%	73,225	+2.235%
2023-08-02	6.7700	6.8100	6.6600	6.7700	-0.441%	166,796	+1.329%
2023-08-01	6.7700	6.8100	6.7000	6.8000	+0.443%	106,622	+0.882%
2023-07-31	6.8200	6.8400	6.7600	6.7700	+0.296%	117,432	+1.329%
2023-07-28	6.9200	6.9200	6.7500	6.7500	-2.597%	60,538	+1.630%
2023-07-27	6.8100	6.9450	6.7700	6.9300	+1.762%	145,712	-1.010%
2023-07-26	6.9000	6.9000	6.7400	6.8100	-1.161%	92,921	+0.734%
2023-07-25	6.8800	6.9100	6.7700	6.8900	-0.289%	168,500	-0.435%
2023-07-24	6.7100	6.9500	6.7100	6.9100	+3.288%	365,952	-0.724%
2023-07-21	6.6500	6.7100	6.5550	6.6900	+0.300%	173,791	+2.541%
2023-07-20	6.4900	6.7200	6.4900	6.6700	+4.056%	389,883	+2.849%
2023-07-19	6.3200	6.4500	6.3000	6.4100	+1.264%	98,068	+7.020%
2023-07-18	6.1800	6.3500	6.1450	6.3300	+2.760%	334,086	+8.373%
2023-07-17	6.1300	6.1900	6.1200	6.1600	+0.326%	232,373	+11.364%
2023-07-14	6.1600	6.1700	6.0800	6.1400	0.000%	278,466	+11.726%
2023-07-13	6.1900	6.2100	6.1200	6.1400	-0.647%	308,883	+11.726%
2023-07-12	6.2600	6.2600	6.1300	6.1800	+0.162%	234,685	+11.003%
2023-07-11	6.2700	6.2800	6.1600	6.1700	-0.804%	182,370	+11.183%
2023-07-10	6.3400	6.3500	6.2100	6.2200	-1.426%	232,242	+10.289%
2023-07-07	6.3300	6.4100	6.3000	6.3100	-0.158%	101,003	+8.716%
2023-07-06	6.3900	6.5400	6.3100	6.3200	-1.863%	103,246	+8.544%
2023-07-05	6.5300	6.5300	6.4400	6.4400	-1.529%	119,248	+6.522%
2023-07-04	6.5900	6.6000	6.4600	6.5400	-0.153%	61,636	+4.893%
2023-06-30	6.5500	6.6100	6.5200	6.5500	+0.306%	88,703	+4.733%
2023-06-29	6.3900	6.5700	6.3900	6.5300	-1.360%	109,970	+5.054%
2023-06-28	6.5700	6.6300	6.5400	6.6200	+1.690%	204,395	+3.625%
2023-06-27	6.4900	6.5700	6.4900	6.5100	+0.308%	52,451	+5.376%
2023-06-26	6.3800	6.5300	6.3700	6.4900	+0.309%	117,637	+5.701%
2023-06-23	6.4500	6.4700	6.3700	6.4700	+0.155%	160,192	+6.028%
2023-06-22	6.5100	6.6300	6.4600	6.4600	-1.374%	86,513	+6.192%
2023-06-21	6.5700	6.6000	6.5400	6.5500	-0.607%	184,450	+4.733%
2023-06-20	6.6800	6.6800	6.5800	6.5900	-1.051%	178,099	+4.097%
2023-06-19	6.7200	6.7200	6.6600	6.6600	-0.745%	24,421	+3.003%
2023-06-16	6.7200	6.7600	6.6800	6.7100	+0.600%	92,629	+2.235%
2023-06-15	6.6500	6.7600	6.5700	6.6700	+0.452%	131,193	+2.849%
2023-06-14	6.7100	6.7100	6.5400	6.6400	-1.337%	98,124	+3.313%
2023-06-13	6.5400	6.7500	6.5200	6.7300	+2.905%	115,643	+1.932%
2023-06-12	6.5800	6.5800	6.4300	6.5400	-0.608%	71,478	+4.893%
2023-06-09	6.7500	6.7500	6.5500	6.5800	-2.950%	163,445	+4.255%
2023-06-08	6.7500	6.7800	6.6300	6.7800	+0.593%	111,693	+1.180%
2023-06-07	6.7000	6.7400	6.6450	6.7400	+0.898%	109,005	+1.780%
2023-06-06	6.6200	6.6900	6.6000	6.6800	+1.366%	114,653	+2.695%
2023-06-05	6.6100	6.6500	6.5400	6.5900	-0.603%	65,461	+4.097%
2023-06-02	6.5800	6.6600	6.5600	6.6300	+0.913%	98,099	+3.469%
2023-06-01	6.5800	6.5800	6.5200	6.5700	+0.305%	73,327	+4.414%
2023-05-31	6.5100	6.5800	6.4800	6.5500	0.000%	179,764	+4.733%
2023-05-30	6.4300	6.5900	6.4300	6.5500	-0.908%	171,492	+4.733%
2023-05-29	6.7000	6.7000	6.5600	6.6100	-0.302%	74,165	+3.782%
2023-05-26	6.5300	6.6600	6.5200	6.6300	+1.376%	134,970	+3.469%
2023-05-25	6.5100	6.5500	6.4700	6.5400	+0.153%	117,924	+4.893%
2023-05-24	6.5400	6.5450	6.4850	6.5300	-1.508%	114,410	+5.054%
2023-05-23	6.6500	6.6750	6.5200	6.6300	-0.301%	169,026	+3.469%
2023-05-19	6.7200	6.7400	6.6500	6.6500	-1.042%	91,537	+3.158%
2023-05-18	6.6700	6.7400	6.6200	6.7200	+0.901%	172,747	+2.083%
2023-05-17	6.6300	6.7000	6.4800	6.6600	+1.524%	166,601	+3.003%
2023-05-16	6.6900	6.6900	6.5500	6.5600	-2.090%	255,307	+4.573%
2023-05-15	6.2400	6.7500	6.2100	6.7000	+7.890%	699,349	+2.388%
2023-05-12	6.1600	6.4100	6.1600	6.2100	-0.957%	212,791	+10.467%
2023-05-11	6.2900	6.3550	6.2400	6.2700	-0.318%	124,950	+9.410%
2023-05-10	6.3100	6.3200	6.2700	6.2900	-0.159%	87,804	+9.062%
2023-05-09	6.1600	6.3500	6.1000	6.3000	+2.273%	213,146	+8.889%
2023-05-08	6.1200	6.1800	6.0800	6.1600	+0.818%	162,690	+11.364%
2023-05-05	6.1200	6.1500	6.0800	6.1100	0.000%	170,966	+12.275%
2023-05-04	6.1800	6.2000	6.0900	6.1100	-1.610%	148,189	+12.275%
2023-05-03	6.2000	6.2900	6.1700	6.2100	-0.321%	162,742	+10.467%
2023-05-02	6.1500	6.2400	6.0800	6.2300	+0.972%	147,225	+10.112%
2023-05-01	6.1700	6.2400	6.0900	6.1700	+0.489%	288,464	+11.183%
2023-04-28	6.1000	6.1700	6.0800	6.1400	+0.821%	317,571	+11.726%
2023-04-27	6.2000	6.2100	6.0850	6.0900	-1.297%	216,871	+12.644%
2023-04-26	6.2400	6.2500	6.1600	6.1700	-0.963%	101,270	+11.183%
2023-04-25	6.2300	6.2800	6.1800	6.2300	-0.479%	114,128	+10.112%
2023-04-24	6.2800	6.2800	6.1900	6.2600	-0.477%	108,967	+9.585%
2023-04-21	6.2900	6.3300	6.2450	6.2900	+0.319%	101,370	+9.062%
2023-04-20	6.4300	6.4300	6.2250	6.2700	-2.640%	272,695	+9.410%
2023-04-19	6.4900	6.4900	6.3900	6.4400	-0.770%	182,206	+6.522%
2023-04-18	6.3200	6.5400	6.2900	6.4900	+3.180%	227,976	+5.701%
2023-04-17	6.2000	6.3200	6.1700	6.2900	+1.125%	313,097	+9.062%
2023-04-14	6.2300	6.2300	6.1600	6.2200	+0.161%	264,617	+10.289%
2023-04-13	6.1900	6.2300	6.1050	6.2100	+0.812%	481,823	+10.467%
2023-04-12	6.3500	6.3600	6.1400	6.1600	-1.440%	265,628	+11.364%
2023-04-11	6.2500	6.3400	6.1950	6.2500	+0.160%	157,091	+9.760%
2023-04-10	6.1700	6.2600	6.1600	6.2400	+1.299%	174,295	+9.936%
2023-04-06	6.1400	6.1800	5.9600	6.1600	+0.326%	320,933	+11.364%
2023-04-05	6.3200	6.3300	6.1300	6.1400	-2.848%	209,952	+11.726%
2023-04-04	6.4000	6.4200	6.3150	6.3200	-0.940%	154,751	+8.544%
2023-04-03	6.4300	6.4700	6.3000	6.3800	-0.778%	151,188	+7.524%
2023-03-31	6.3800	6.4400	6.3600	6.4300	+0.942%	108,063	+6.687%
2023-03-30	6.5000	6.5200	6.3350	6.3700	-3.631%	138,805	+7.692%
2023-03-29	6.6500	6.6800	6.5200	6.6100	+1.070%	261,754	+3.782%
2023-03-28	6.5600	6.5800	6.4800	6.5400	-0.153%	226,357	+4.893%
2023-03-27	6.6600	6.6600	6.5300	6.5500	-1.652%	184,882	+4.733%
2023-03-24	6.6500	6.6600	6.5100	6.6600	+0.301%	185,776	+3.003%
2023-03-23	6.6700	6.7300	6.6100	6.6400	-0.599%	124,762	+3.313%
2023-03-22	6.7200	6.8000	6.6800	6.6800	-0.595%	158,284	+2.695%
2023-03-21	6.6500	6.7700	6.6100	6.7200	+2.283%	167,154	+2.083%
2023-03-20	6.5700	6.6350	6.5500	6.5700	+0.152%	130,620	+4.414%
2023-03-17	6.6100	6.6900	6.5400	6.5600	-2.815%	234,076	+4.573%
2023-03-16	6.6200	6.7600	6.4700	6.7500	+1.504%	188,191	+1.630%
2023-03-15	6.6400	6.6500	6.4900	6.6500	-2.062%	297,213	+3.158%
2023-03-14	6.8300	6.9200	6.7100	6.7900	+0.593%	197,219	+1.031%
2023-03-13	6.9800	7.1000	6.7500	6.7500	-4.661%	417,962	+1.630%
2023-03-10	7.0900	7.2500	7.0300	7.0800	+3.207%	527,795	-3.107%
2023-03-09	7.1000	7.1000	6.8500	6.8600	-3.380%	281,320	0.000%
2023-03-08	7.1200	7.2000	7.0500	7.1000	-0.699%	240,536	-3.380%
2023-03-07	7.1900	7.2500	7.1400	7.1500	-1.379%	210,432	-4.056%
2023-03-06	7.2100	7.3600	7.1500	7.2500	+0.555%	227,823	-5.379%
2023-03-03	7.1800	7.2800	7.1800	7.2100	+0.839%	177,168	-4.854%
2023-03-02	7.2900	7.3200	7.1500	7.1500	-2.589%	99,255	-4.056%
2023-03-01	7.3500	7.4500	7.2300	7.3400	-0.677%	225,418	-6.540%
2023-02-28	7.4800	7.4800	7.3100	7.3900	-2.119%	125,001	-7.172%
2023-02-27	7.4700	7.6000	7.4600	7.5500	+1.071%	222,043	-9.139%
2023-02-24	7.4000	7.5200	7.3100	7.4700	-0.533%	288,642	-8.166%
2023-02-23	7.3400	7.5450	7.3400	7.5100	+1.762%	247,762	-8.655%
2023-02-22	7.2700	7.4000	7.1200	7.3800	+0.136%	269,292	-7.046%
2023-02-21	7.6000	7.6000	7.3100	7.3700	-4.286%	219,562	-6.920%
2023-02-17	7.4800	7.7000	7.4700	7.7000	+2.394%	168,889	-10.909%
2023-02-16	7.6100	7.6800	7.5000	7.5200	-2.083%	602,254	-8.777%
2023-02-15	7.5200	7.7000	7.5200	7.6800	+1.453%	246,142	-10.677%
2023-02-14	7.5700	7.6200	7.5000	7.5700	-0.656%	539,837	-9.379%
2023-02-13	7.4000	7.6600	7.3700	7.6200	+2.973%	773,644	-9.974%
2023-02-10	7.5900	7.5900	7.4000	7.4000	-2.632%	680,059	-7.297%
2023-02-09	7.6100	7.6600	7.6000	7.6000	+0.132%	323,224	-9.737%
2023-02-08	7.6500	7.7000	7.5700	7.5900	-0.914%	304,781	-9.618%
2023-02-07	7.5500	7.7100	7.5500	7.6600	+1.323%	517,382	-10.444%
2023-02-06	7.4100	7.6300	7.4100	7.5600	+1.340%	284,724	-9.259%
2023-02-03	7.3900	7.5900	7.3400	7.4600	+0.539%	336,149	-8.043%

.dark-mode .QZsLvj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZsLvj{ color: #333333; background-color: white; border: 2px solid #333333; }DBMDOMAN BUILDING MATERIALS GROUP LTDstock TSE

DBM
DOMAN BUILDING MATERIALS GROUP LTD
stock TSE