Want to see IN:DCM full AI Analyst Report?
DCM Ltd. (DCM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 79.79 | 80.18 | 75.03 | 78.79 | 78.79 | +1.09% | 1,104 | 1.52 |
| Oct 29, 2026 | 72.50 | 80.57 | 72.50 | 77.94 | 77.94 | +9.01% | 343 | 0.47 |
| Oct 28, 2026 | 75.00 | 75.00 | 71.50 | 71.50 | 71.50 | +2.14% | 2 | 0.00 |
| Oct 27, 2026 | 67.41 | 73.00 | 67.41 | 70.00 | 70.00 | +0.43% | 1,079 | 1.51 |
| Oct 26, 2026 | 69.61 | 72.07 | 69.50 | 69.70 | 69.70 | -1.87% | 153 | 0.21 |
| Oct 23, 2026 | 72.00 | 75.99 | 70.03 | 71.03 | 71.03 | +2.79% | 1,124 | 1.61 |
| Oct 22, 2026 | 69.00 | 72.75 | 65.50 | 69.10 | 69.10 | +3.91% | 1,285 | 1.89 |
| Oct 21, 2026 | 68.68 | 69.40 | 66.50 | 66.50 | 66.50 | -0.78% | 578 | 0.86 |
| Oct 20, 2026 | 67.02 | 70.21 | 67.02 | 67.02 | 67.02 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 70.21 | 70.21 | 67.02 | 67.02 | 67.02 | -4.53% | 112 | 0.16 |
| Oct 16, 2026 | 70.20 | 73.50 | 70.20 | 70.20 | 70.20 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 71.99 | 73.00 | 70.20 | 70.20 | 70.20 | +2.84% | 22 | 0.03 |
| Oct 14, 2026 | 68.26 | 78.00 | 68.26 | 68.26 | 68.26 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 68.26 | 78.98 | 68.26 | 68.26 | 68.26 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 74.00 | 74.00 | 68.26 | 68.26 | 68.26 | -2.49% | 129 | 0.17 |
| Oct 09, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | +0.78% | 51 | 0.06 |
| Oct 08, 2026 | 71.18 | 71.23 | 68.10 | 69.46 | 69.46 | -2.42% | 761 | 0.98 |
| Oct 07, 2026 | 71.51 | 71.51 | 70.70 | 71.18 | 71.18 | -0.38% | 331 | 0.43 |
| Oct 06, 2026 | 72.55 | 74.63 | 71.45 | 71.45 | 71.45 | -1.52% | 503 | 0.65 |
| Oct 05, 2026 | 68.35 | 75.00 | 68.35 | 72.55 | 72.55 | -0.82% | 1,084 | 1.44 |
| Oct 02, 2026 | 73.15 | 74.00 | 73.15 | 73.15 | 73.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 74.00 | 74.00 | 73.15 | 73.15 | 73.15 | -1.81% | 63 | 0.08 |
| Sep 30, 2026 | 76.61 | 77.11 | 74.50 | 74.50 | 74.50 | -2.84% | 1,677 | 2.31 |
| Sep 29, 2026 | 79.00 | 79.01 | 76.68 | 76.68 | 76.68 | +2.53% | 42 | 0.06 |
| Sep 28, 2026 | 74.79 | 79.00 | 73.69 | 74.79 | 74.79 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 75.60 | 75.60 | 74.60 | 74.79 | 74.79 | -1.07% | 2,200 | 3.14 |
| Sep 24, 2026 | 75.00 | 75.60 | 74.59 | 75.60 | 75.60 | +0.72% | 807 | 1.17 |
| Sep 23, 2026 | 76.50 | 76.50 | 75.00 | 75.06 | 75.06 | -3.76% | 9,271 | 17.08 |
| Sep 22, 2026 | 76.40 | 79.14 | 75.51 | 77.99 | 77.99 | +2.54% | 1,013 | 1.91 |
| Sep 21, 2026 | 76.19 | 76.67 | 76.06 | 76.06 | 76.06 | +2.14% | 389 | 0.74 |
| Sep 18, 2026 | 74.47 | 79.50 | 74.47 | 74.47 | 74.47 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 74.47 | 79.00 | 74.47 | 74.47 | 74.47 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 74.48 | 76.56 | 74.47 | 74.47 | 74.47 | -3.29% | 55 | 0.10 |
| Sep 15, 2026 | 76.49 | 77.00 | 76.49 | 77.00 | 77.00 | +2.67% | 966 | 1.87 |
| Sep 14, 2026 | 75.00 | 78.70 | 74.05 | 75.00 | 75.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 75.00 | 78.70 | 74.05 | 75.00 | 75.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 75.00 | 78.47 | 74.60 | 75.00 | 75.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 77.53 | 77.53 | 75.00 | 75.00 | 75.00 | -1.33% | 462 | 0.90 |
| Sep 08, 2026 | 78.50 | 78.50 | 76.00 | 76.01 | 76.01 | -3.17% | 162 | 0.31 |
| Sep 07, 2026 | 80.85 | 80.85 | 77.50 | 78.50 | 78.50 | +1.95% | 1,140 | 2.17 |
| Sep 04, 2026 | 77.60 | 77.60 | 76.00 | 77.00 | 77.00 | -0.77% | 10,359 | 28.47 |
| Sep 03, 2026 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -1.26% | 307 | 0.81 |
| Sep 02, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | -0.01% | 15 | 0.04 |
| Sep 01, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | +0.13% | 20 | 0.04 |
| Aug 31, 2026 | 76.15 | 78.50 | 76.15 | 78.50 | 78.50 | -2.00% | 406 | 0.69 |
| Aug 28, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.50% | 131 | 0.20 |
| Aug 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.35% | 112 | 0.17 |
| Aug 26, 2026 | 81.49 | 81.60 | 81.49 | 81.60 | 81.60 | +0.53% | 334 | 0.49 |
| Aug 25, 2026 | 80.00 | 81.50 | 80.00 | 81.17 | 81.17 | +1.96% | 51 | 0.07 |
| Aug 24, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | +0.13% | 1 | 0.00 |
