Dolphin Cove Ltd (DCOVE)

Jamaica

Matawang dalam JMD

Penolak Tuntutan

16.74

+0.23(+1.39%)

Ditutup01/12

Julat Hari

16.50

17.89

Julat 52 minggu

13.00

19.97

Data Sejarah DCOVE

Dapatkan data sejarah percuma bagi DCOVE. Anda akan mendapat harga tutup, buka, tinggi, rendah, perubahan dan %perubahan Dolphin Cove Ltd bagi julat tarikh yang dipilih. Data boleh dilihat secara selang harian, mingguan atau bulanan. Di bahagian bawah jadual anda akan mendapat ringkasan data bagi julat tarikh yang dipilih.

Rangka Masa

Daily

Muat Turun Data

03-11-2023 - 03-12-2023

Tarikh	Akhir	Pembukaan	Tinggi	Rendah	Vol.	Prbhn. %
01-12-2023	16.74	16.74	17.89	16.50	12.18K	+1.39%
30-11-2023	16.51	16.51	17.50	16.50	12.32K	-7.51%
29-11-2023	17.85	17.85	17.85	17.85	0.03K	-0.22%
28-11-2023	17.89	17.89	17.90	17.88	0.51K	+7.64%
27-11-2023	16.62	16.62	17.90	16.51	0.70K	-6.63%
24-11-2023	17.80	17.80	18.00	16.51	25.91K	-1.11%
23-11-2023	18.00	18.00	18.00	18.00	27.39K	+0.17%
22-11-2023	17.97	17.97	18.00	17.55	9.83K	-0.11%
21-11-2023	17.99	17.99	18.00	17.80	32.75K	0.00%
20-11-2023	17.99	17.99	18.00	17.80	70.82K	-0.06%
17-11-2023	18.00	18.00	18.00	17.99	62.50K	-4.96%
16-11-2023	18.94	18.94	19.97	17.99	15.13K	+1.72%
15-11-2023	18.62	18.62	18.70	18.00	9.09K	+6.34%
14-11-2023	17.51	17.51	18.00	16.30	94.21K	+7.09%
13-11-2023	16.35	16.35	16.53	15.55	4.09K	-1.09%
10-11-2023	16.53	16.53	16.95	16.50	1.64K	-0.18%
09-11-2023	16.56	16.56	16.78	15.53	55.37K	+6.63%
08-11-2023	15.53	15.53	15.53	15.53	0.20K	-2.88%
07-11-2023	15.99	15.99	16.00	15.95	5.42K	+3.16%
06-11-2023	15.50	15.50	15.50	15.50	14.18K	-0.39%
03-11-2023	15.56	15.56	16.00	15.50	64.92K	-0.26%

Tertinggi

19.97

Prbhn. %

7.31

Purata

17.16

Perbezaan

4.47

Terendah

15.50

Pasaran

KLCI

1,456.38

+3.64

+0.25%

Malaysia Top 100

10,394.78

-1.78

-0.02%

Malaysia ACE

5,133.16

+67.71

+1.34%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

China A50 Hadapan

11,633.00

+35.0

+0.30%

Indeks Dolar AS

103.125

-0.303

-0.29%

Penggerak Pasaran

Nama	Akhir	Prbhn. %	Vol.
Velesto Energy	0.225	+2.27%	176.66M
Sarawak Consolidated Industries	0.77	0.00%	83.61M
CIMB Group	5.77	+2.12%	32.95M
Public Bank	4.32	+1.17%	28.68M
Malaysia Airport	7.11	-0.97%	6.79M
Malayan Banking	9.00	+0.22%	5.53M
Hong Leong Financial	16.48	+2.36%	2.85M

Nama	Akhir	Prbhn. %	Vol.
Fintec Global	0.01	+100.00%	17.49M
XOX Bhd	0.015	+50.00%	18.38M
IDB Technologies Bhd	0.20	+33.33%	20.00K
Equitiestracker Holdings Bhd	0.20	+33.33%	1.00K
Kia Lim Bhd	0.49	+25.64%	1.46M
Advance Info Marketing	0.15	+20.00%	1.63M
Landmarks	0.23	+17.95%	4.81M

Nama	Akhir	Prbhn. %	Vol.
AT Systematization	0.005	-50.00%	350.10K
Pegasus Heights Bhd	0.005	-50.00%	500.00K
BCM Alliance	0.015	-25.00%	212.00K
G3 Global	0.02	-20.00%	211.20K
PUC	0.04	-20.00%	2.96M
Hong Seng Consolidated Bhd	0.02	-20.00%	6.64M
ABM Fujiya	0.335	-18.29%	675.50K

Saham Trending

Nama	Akhir	Prbhn. %	Vol.
Media Chinese Int	0.14	0.00%	388.00K
Classita Holdings Bhd	0.05	0.00%	4.27M
Malaysia Building	0.715	+1.42%	6.55M
CIMB Group	5.77	+2.12%	32.95M
Kia Lim Bhd	0.49	+25.64%	1.46M

Tunjuk Lebih Banyak

Carian Popular

Sila cuba carian lain

Dolphin Cove Ltd (DCOVE)

Data Sejarah DCOVE

Saham Trending