ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DBM Doman Building Materials Group Ltd

7.85
0.04 (0.51%)
Feb 23 2024 - Closed
Delayed by 15 minutes

DBM Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.77% 7.79 7.79 7.63 80,623
Feb 07 2024 7.75 0.12 1.57% 7.60 7.86 7.51 425,367
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
Jan 25 2024 8.05 -0.07 -0.86% 8.13 8.15 8.01 87,421
Jan 24 2024 8.12 -0.06 -0.73% 8.17 8.23 8.12 100,959
Jan 23 2024 8.18 0.00 0.00% 8.17 8.22 8.11 42,253
Jan 22 2024 8.18 0.02 0.25% 8.15 8.21 8.09 87,728
Jan 19 2024 8.16 -0.06 -0.73% 8.28 8.28 8.07 98,604
Jan 18 2024 8.22 0.00 0.00% 8.24 8.28 8.21 87,491
Jan 17 2024 8.22 -0.04 -0.48% 8.19 8.24 8.08 104,506
Jan 16 2024 8.26 -0.10 -1.20% 8.31 8.31 8.15 139,108
Jan 15 2024 8.36 0.01 0.12% 8.34 8.36 8.22 66,652
Jan 12 2024 8.35 0.02 0.24% 8.32 8.42 8.30 103,791
Jan 11 2024 8.33 -0.06 -0.72% 8.40 8.40 8.28 84,384
Jan 10 2024 8.39 0.10 1.21% 8.25 8.39 8.25 122,375
Jan 09 2024 8.29 0.04 0.48% 8.34 8.35 8.25 89,013
Jan 08 2024 8.25 0.12 1.48% 8.12 8.30 8.11 192,100
Jan 05 2024 8.13 0.04 0.49% 8.05 8.18 8.05 80,840
Jan 04 2024 8.09 0.04 0.50% 8.14 8.16 8.06 119,863
Jan 03 2024 8.05 -0.05 -0.62% 8.09 8.09 7.95 187,906
Jan 02 2024 8.10 -0.19 -2.29% 8.18 8.20 8.01 156,975
Dec 29 2023 8.29 0.03 0.36% 8.18 8.31 8.16 79,669
Dec 28 2023 8.26 -0.13 -1.55% 8.29 8.29 8.17 113,369
Dec 27 2023 8.39 0.08 0.96% 8.35 8.40 8.34 109,458
Dec 22 2023 8.31 -0.09 -1.07% 8.40 8.42 8.24 134,579
Dec 21 2023 8.40 0.07 0.84% 8.40 8.45 8.37 140,541
Dec 20 2023 8.33 0.09 1.09% 8.22 8.45 8.22 255,708
Dec 19 2023 8.24 0.35 4.44% 7.96 8.40 7.96 460,035
Dec 18 2023 7.89 -0.08 -1.00% 7.95 8.06 7.88 194,266
Dec 15 2023 7.97 0.18 2.31% 7.81 8.05 7.78 316,696
Dec 14 2023 7.79 0.10 1.30% 7.74 7.93 7.72 143,725
Dec 13 2023 7.69 0.28 3.78% 7.47 7.72 7.41 241,964
Dec 12 2023 7.41 0.06 0.82% 7.30 7.47 7.30 174,387
Dec 11 2023 7.35 -0.07 -0.94% 7.40 7.40 7.18 151,745
Dec 08 2023 7.42 0.48 6.92% 6.95 7.46 6.90 366,302
Dec 07 2023 6.94 0.00 0.00% 6.95 7.01 6.91 78,211
Dec 06 2023 6.94 -0.07 -1.00% 7.00 7.12 6.94 128,280
Dec 05 2023 7.01 0.08 1.15% 6.99 7.14 6.99 131,466
Dec 04 2023 6.93 -0.03 -0.43% 6.97 7.04 6.91 108,444
Dec 01 2023 6.96 0.27 4.04% 6.73 6.97 6.73 191,388
Nov 30 2023 6.69 -0.04 -0.59% 6.70 6.77 6.67 99,102
Nov 29 2023 6.73 0.01 0.15% 6.81 6.81 6.69 175,876
Nov 28 2023 6.72 0.04 0.60% 6.67 6.78 6.67 270,022

Your Recent History

Delayed Upgrade Clock