Register to chat with like-minded investors on our interactive forums.
DBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.73 | -0.10 | -1.28% | 7.84 | 7.91 | 7.68 | 170,376 |
| Apr 23 2024 | 7.83 | 0.07 | 0.90% | 7.80 | 7.84 | 7.69 | 164,342 |
| Apr 22 2024 | 7.76 | -0.09 | -1.15% | 7.86 | 7.87 | 7.69 | 167,702 |
| Apr 19 2024 | 7.85 | -0.03 | -0.38% | 7.94 | 7.95 | 7.83 | 104,583 |
| Apr 18 2024 | 7.88 | -0.02 | -0.25% | 7.87 | 7.95 | 7.83 | 86,790 |
| Apr 17 2024 | 7.90 | -0.18 | -2.23% | 8.06 | 8.07 | 7.90 | 116,965 |
| Apr 16 2024 | 8.08 | 0.23 | 2.93% | 7.94 | 8.17 | 7.81 | 240,942 |
| Apr 15 2024 | 7.85 | -0.18 | -2.24% | 8.07 | 8.07 | 7.82 | 347,770 |
| Apr 12 2024 | 8.03 | -0.09 | -1.11% | 8.15 | 8.17 | 8.02 | 123,104 |
| Apr 11 2024 | 8.12 | -0.12 | -1.46% | 8.26 | 8.26 | 8.11 | 181,312 |
| Apr 10 2024 | 8.24 | 0.21 | 2.62% | 8.08 | 8.32 | 7.99 | 374,074 |
| Apr 09 2024 | 8.03 | 0.00 | 0.00% | 8.01 | 8.09 | 7.97 | 111,319 |
| Apr 08 2024 | 8.03 | -0.05 | -0.62% | 8.10 | 8.12 | 8.02 | 84,797 |
| Apr 05 2024 | 8.08 | -0.06 | -0.74% | 8.10 | 8.19 | 8.07 | 61,526 |
| Apr 04 2024 | 8.14 | -0.08 | -0.97% | 8.26 | 8.30 | 8.12 | 90,080 |
| Apr 03 2024 | 8.22 | 0.10 | 1.23% | 8.14 | 8.32 | 8.10 | 119,965 |
| Apr 02 2024 | 8.12 | 0.03 | 0.37% | 8.04 | 8.21 | 8.02 | 96,014 |
| Apr 01 2024 | 8.09 | -0.17 | -2.06% | 8.35 | 8.35 | 8.09 | 252,253 |
| Mar 28 2024 | 8.26 | -0.23 | -2.71% | 8.49 | 8.50 | 8.23 | 123,221 |
| Mar 27 2024 | 8.49 | 0.00 | 0.00% | 8.42 | 8.54 | 8.42 | 131,359 |
| Mar 26 2024 | 8.49 | -0.01 | -0.12% | 8.56 | 8.60 | 8.48 | 106,353 |
| Mar 25 2024 | 8.50 | -0.06 | -0.70% | 8.57 | 8.59 | 8.50 | 132,753 |
| Mar 22 2024 | 8.56 | 0.09 | 1.06% | 8.43 | 8.64 | 8.43 | 146,329 |
| Mar 21 2024 | 8.47 | 0.06 | 0.71% | 8.50 | 8.56 | 8.45 | 208,698 |
| Mar 20 2024 | 8.41 | 0.23 | 2.81% | 8.14 | 8.47 | 8.14 | 198,809 |
| Mar 19 2024 | 8.18 | -0.03 | -0.37% | 8.19 | 8.25 | 8.13 | 107,059 |
| Mar 18 2024 | 8.21 | 0.07 | 0.86% | 8.24 | 8.28 | 8.19 | 86,664 |
| Mar 15 2024 | 8.14 | -0.01 | -0.12% | 8.10 | 8.22 | 8.10 | 204,300 |
| Mar 14 2024 | 8.15 | -0.07 | -0.85% | 8.18 | 8.23 | 8.14 | 123,544 |
| Mar 13 2024 | 8.22 | 0.17 | 2.11% | 8.09 | 8.22 | 8.05 | 173,439 |
| Mar 12 2024 | 8.05 | -0.05 | -0.62% | 8.13 | 8.15 | 7.85 | 185,676 |
| Mar 11 2024 | 8.10 | 0.25 | 3.18% | 7.91 | 8.13 | 7.91 | 253,666 |
| Mar 08 2024 | 7.85 | -0.37 | -4.50% | 8.27 | 8.27 | 7.51 | 951,988 |
| Mar 07 2024 | 8.22 | 0.19 | 2.37% | 8.03 | 8.28 | 8.03 | 133,338 |
| Mar 06 2024 | 8.03 | -0.19 | -2.31% | 8.32 | 8.32 | 8.02 | 354,435 |
| Mar 05 2024 | 8.22 | 0.00 | 0.00% | 8.26 | 8.42 | 8.19 | 178,826 |
| Mar 04 2024 | 8.22 | 0.09 | 1.11% | 8.14 | 8.32 | 8.11 | 116,562 |
| Mar 01 2024 | 8.13 | 0.02 | 0.25% | 8.07 | 8.23 | 8.07 | 79,984 |
| Feb 29 2024 | 8.11 | 0.01 | 0.12% | 8.15 | 8.16 | 8.06 | 73,548 |
| Feb 28 2024 | 8.10 | 0.07 | 0.87% | 8.03 | 8.15 | 7.97 | 111,034 |
| Feb 27 2024 | 8.03 | 0.16 | 2.03% | 7.80 | 8.10 | 7.80 | 130,985 |
| Feb 26 2024 | 7.87 | 0.02 | 0.25% | 7.82 | 7.88 | 7.76 | 76,987 |
| Feb 23 2024 | 7.85 | 0.04 | 0.51% | 7.80 | 7.88 | 7.71 | 117,913 |
| Feb 22 2024 | 7.81 | 0.00 | 0.00% | 7.72 | 7.81 | 7.68 | 82,325 |
| Feb 21 2024 | 7.81 | 0.06 | 0.77% | 7.75 | 7.89 | 7.70 | 78,331 |
| Feb 20 2024 | 7.75 | -0.19 | -2.39% | 7.96 | 7.96 | 7.74 | 159,670 |
| Feb 16 2024 | 7.94 | 0.13 | 1.66% | 7.76 | 7.94 | 7.76 | 70,890 |
| Feb 15 2024 | 7.81 | -0.01 | -0.13% | 7.85 | 7.90 | 7.77 | 61,819 |
| Feb 14 2024 | 7.82 | 0.22 | 2.89% | 7.60 | 7.91 | 7.60 | 179,767 |
| Feb 13 2024 | 7.60 | -0.23 | -2.94% | 7.86 | 7.86 | 7.55 | 133,947 |
| Feb 12 2024 | 7.83 | 0.16 | 2.09% | 7.77 | 8.00 | 7.75 | 216,568 |
| Feb 09 2024 | 7.67 | -0.02 | -0.26% | 7.68 | 7.71 | 7.59 | 89,158 |
| Feb 08 2024 | 7.69 | 0.06 | 0.79% | 7.79 | 7.79 | 7.63 | 80,623 |
| Feb 07 2024 | 7.63 | 0.00 | 0.00% | 7.63 | 7.63 | 7.63 | 0 |
| Feb 06 2024 | 7.63 | -0.12 | -1.55% | 7.76 | 7.81 | 7.63 | 117,015 |
| Feb 05 2024 | 7.75 | -0.14 | -1.77% | 7.87 | 7.87 | 7.75 | 61,758 |
| Feb 02 2024 | 7.89 | -0.07 | -0.88% | 7.97 | 7.97 | 7.75 | 105,722 |
| Feb 01 2024 | 7.96 | 0.11 | 1.40% | 7.88 | 7.96 | 7.82 | 141,570 |
| Jan 31 2024 | 7.85 | -0.11 | -1.38% | 7.96 | 7.96 | 7.85 | 120,280 |
| Jan 30 2024 | 7.96 | -0.10 | -1.24% | 7.97 | 8.05 | 7.96 | 87,079 |
| Jan 29 2024 | 8.06 | -0.01 | -0.12% | 8.07 | 8.07 | 7.95 | 114,738 |
| Jan 26 2024 | 8.07 | 0.02 | 0.25% | 8.02 | 8.19 | 8.01 | 90,989 |
