Register to chat with like-minded investors on our interactive forums.
DMRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 22.38 | 0.86 | 4.00% | 21.52 | 22.6299 | 21.35 | 192,232 |
| Apr 25 2024 | 21.52 | -0.71 | -3.19% | 21.97 | 22.00 | 21.45 | 114,457 |
| Apr 24 2024 | 22.23 | 0.01 | 0.05% | 22.40 | 23.12 | 22.07 | 170,750 |
| Apr 23 2024 | 22.22 | -0.38 | -1.68% | 22.57 | 23.14 | 22.16 | 177,225 |
| Apr 22 2024 | 22.60 | 0.01 | 0.04% | 22.65 | 23.14 | 22.085 | 253,445 |
| Apr 19 2024 | 22.59 | -0.40 | -1.74% | 22.82 | 23.15 | 22.4201 | 156,860 |
| Apr 18 2024 | 22.99 | 0.34 | 1.50% | 22.59 | 23.06 | 22.50 | 147,087 |
| Apr 17 2024 | 22.65 | -0.30 | -1.31% | 23.00 | 23.125 | 22.46 | 138,191 |
| Apr 16 2024 | 22.95 | 0.03 | 0.13% | 22.62 | 23.51 | 22.34 | 222,386 |
| Apr 15 2024 | 22.92 | -0.51 | -2.18% | 23.65 | 23.65 | 22.75 | 170,763 |
| Apr 12 2024 | 23.43 | -0.79 | -3.26% | 23.90 | 24.16 | 23.26 | 100,311 |
| Apr 11 2024 | 24.22 | 0.43 | 1.81% | 23.89 | 24.5022 | 23.89 | 76,129 |
| Apr 10 2024 | 23.79 | -0.32 | -1.33% | 23.54 | 24.15 | 23.1106 | 156,828 |
| Apr 09 2024 | 24.11 | -0.55 | -2.23% | 24.74 | 24.86 | 23.92 | 105,300 |
| Apr 08 2024 | 24.66 | 0.17 | 0.69% | 24.68 | 24.87 | 24.28 | 100,986 |
| Apr 05 2024 | 24.49 | -0.25 | -1.01% | 24.50 | 25.00 | 23.84 | 184,424 |
| Apr 04 2024 | 24.74 | -1.26 | -4.85% | 26.42 | 26.42 | 24.65 | 199,499 |
| Apr 03 2024 | 26.00 | 0.06 | 0.23% | 25.75 | 26.5585 | 25.75 | 213,491 |
| Apr 02 2024 | 25.94 | -0.62 | -2.33% | 26.16 | 26.39 | 25.36 | 107,324 |
| Apr 01 2024 | 26.56 | -0.62 | -2.28% | 27.10 | 27.145 | 26.36 | 133,854 |
| Mar 28 2024 | 27.18 | 0.16 | 0.59% | 27.07 | 27.27 | 26.67 | 266,701 |
| Mar 27 2024 | 27.02 | -0.15 | -0.55% | 27.32 | 27.60 | 26.72 | 118,922 |
| Mar 26 2024 | 27.17 | 0.30 | 1.12% | 27.36 | 28.34 | 26.89 | 89,088 |
| Mar 25 2024 | 26.87 | -0.64 | -2.33% | 27.64 | 27.64 | 26.51 | 109,729 |
| Mar 22 2024 | 27.51 | 0.13 | 0.47% | 27.02 | 28.40 | 26.425 | 193,924 |
| Mar 21 2024 | 27.38 | -1.19 | -4.17% | 28.80 | 29.025 | 27.11 | 170,291 |
| Mar 20 2024 | 28.57 | 1.04 | 3.78% | 27.36 | 28.895 | 27.20 | 200,071 |
| Mar 19 2024 | 27.53 | 0.37 | 1.36% | 27.07 | 28.18 | 26.95 | 145,239 |
| Mar 18 2024 | 27.16 | 0.26 | 0.97% | 27.01 | 28.17 | 26.30 | 132,229 |
| Mar 15 2024 | 26.90 | -0.70 | -2.52% | 27.21 | 28.24 | 26.7801 | 421,932 |
| Mar 14 2024 | 27.595 | -2.98 | -9.73% | 30.64 | 30.64 | 27.02 | 232,678 |
| Mar 13 2024 | 30.57 | -0.21 | -0.68% | 30.50 | 30.755 | 30.01 | 127,475 |
| Mar 12 2024 | 30.78 | -0.09 | -0.29% | 30.84 | 31.2426 | 30.3186 | 135,775 |
| Mar 11 2024 | 30.87 | 0.03 | 0.10% | 30.63 | 31.47 | 30.01 | 159,756 |
| Mar 08 2024 | 30.84 | 0.26 | 0.85% | 31.00 | 31.7916 | 30.53 | 173,002 |
| Mar 07 2024 | 30.58 | -1.55 | -4.82% | 32.50 | 32.50 | 30.36 | 163,239 |
| Mar 06 2024 | 32.13 | -0.37 | -1.14% | 33.20 | 33.33 | 31.56 | 154,532 |
| Mar 05 2024 | 32.50 | -1.30 | -3.85% | 33.34 | 34.00 | 32.41 | 130,731 |
| Mar 04 2024 | 33.80 | -1.47 | -4.17% | 35.53 | 35.53 | 33.27 | 146,300 |
| Mar 01 2024 | 35.27 | 0.21 | 0.60% | 34.96 | 36.29 | 34.375 | 204,421 |
| Feb 29 2024 | 35.06 | -4.91 | -12.28% | 39.50 | 40.72 | 34.265 | 415,729 |
| Feb 28 2024 | 39.97 | -1.72 | -4.13% | 41.48 | 41.9901 | 39.59 | 149,617 |
| Feb 27 2024 | 41.69 | 3.36 | 8.77% | 38.92 | 41.97 | 38.25 | 188,539 |
| Feb 26 2024 | 38.33 | 2.46 | 6.86% | 35.57 | 38.79 | 35.37 | 91,558 |
| Feb 23 2024 | 35.87 | -0.20 | -0.55% | 36.30 | 36.7899 | 35.16 | 50,688 |
| Feb 22 2024 | 36.07 | 0.16 | 0.45% | 36.32 | 36.8086 | 35.835 | 54,409 |
| Feb 21 2024 | 35.91 | -1.33 | -3.57% | 36.34 | 37.07 | 35.27 | 56,832 |
| Feb 20 2024 | 37.24 | -1.15 | -3.00% | 37.57 | 38.00 | 36.23 | 68,869 |
| Feb 16 2024 | 38.39 | -1.10 | -2.79% | 39.05 | 39.70 | 38.1868 | 67,352 |
| Feb 15 2024 | 39.49 | 0.60 | 1.54% | 39.60 | 39.645 | 38.09 | 87,838 |
| Feb 14 2024 | 38.89 | 1.06 | 2.80% | 38.08 | 39.07 | 37.41 | 75,876 |
| Feb 13 2024 | 37.83 | -3.79 | -9.11% | 39.59 | 39.995 | 37.33 | 112,755 |
| Feb 12 2024 | 41.62 | 0.44 | 1.07% | 41.56 | 43.43 | 40.0501 | 158,879 |
| Feb 09 2024 | 41.18 | 1.81 | 4.60% | 39.57 | 41.88 | 39.4656 | 92,638 |
| Feb 08 2024 | 39.37 | 1.53 | 4.04% | 38.00 | 39.69 | 37.79 | 58,710 |
| Feb 07 2024 | 37.84 | -0.96 | -2.47% | 38.80 | 38.95 | 37.2801 | 63,258 |
| Feb 06 2024 | 38.80 | 1.73 | 4.67% | 36.87 | 38.80 | 36.75 | 67,691 |
| Feb 05 2024 | 37.07 | -0.11 | -0.30% | 37.04 | 37.415 | 36.1757 | 55,049 |
| Feb 02 2024 | 37.18 | 0.86 | 2.37% | 35.72 | 37.75 | 35.6041 | 58,070 |
| Feb 01 2024 | 36.32 | 0.90 | 2.54% | 35.61 | 36.73 | 34.83 | 80,673 |
| Jan 31 2024 | 35.42 | -1.56 | -4.22% | 36.89 | 37.10 | 35.30 | 73,155 |
| Jan 30 2024 | 36.98 | -1.22 | -3.19% | 37.86 | 38.15 | 36.59 | 51,833 |
| Jan 29 2024 | 38.20 | 0.97 | 2.61% | 37.26 | 38.25 | 36.71 | 73,306 |
