DSE : DOMINAGE
Dominage Steel Building Systems Ltd. — Price history
General Building Contractors-nonresidential · Bangladesh
Last price 61.8 BDT (At close: Oct 29, 2026) · Market cap 6.34B
Latest research: Dominage Steel financial analysis: revenue down 66% since FY2020, Akij takeover, 9M FY26 loss (Oct 2026) · Dominage Steel: revenue down 66% in five years, a closed factory and an Akij takeover, with the share price at 3.6x book
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Dominage Steel Building Systems Ltd. (DOMINAGE) closed at 62.9 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 62.2 | 63.1 | 61.9 | 62.9 | 320,709 | +1.78% |
| 2026-10-29 | 61.5 | 62.4 | 61.2 | 61.8 | 459,361 | +0.49% |
| 2026-10-28 | 61.6 | 62.6 | 60.4 | 61.5 | 252,610 | +1.32% |
| 2026-10-27 | 61.3 | 61.4 | 59.9 | 60.7 | 186,618 | +0.17% |
| 2026-10-26 | 60 | 62.1 | 59.3 | 60.6 | 430,158 | +1.00% |
| 2026-10-25 | 61.9 | 62.2 | 59.6 | 60 | 553,933 | -3.07% |
| 2026-10-19 | 62.3 | 62.8 | 61.7 | 61.9 | 320,441 | -0.64% |
| 2026-10-17 | 62.6 | 62.6 | 61.6 | 62.3 | 446,485 | +0.16% |
| 2026-10-15 | 62.9 | 63.4 | 61.8 | 62.2 | 696,105 | -0.32% |
| 2026-10-14 | 62.2 | 62.8 | 62 | 62.4 | 544,307 | +0.32% |
| 2026-10-13 | 62.8 | 63.4 | 61.5 | 62.2 | 429,444 | -0.48% |
| 2026-10-12 | 64.3 | 64.4 | 62.2 | 62.5 | 746,319 | -2.50% |
| 2026-10-11 | 65.1 | 65.3 | 63.9 | 64.1 | 1,658,804 | -1.54% |
| 2026-10-08 | 65.1 | 66 | 64.6 | 65.1 | 671,837 | -0.46% |
| 2026-10-07 | 65.4 | 65.6 | 64.2 | 65.4 | 1,108,229 | +1.71% |
| 2026-10-06 | 64.3 | 65.6 | 63.9 | 64.3 | 775,698 | -0.31% |
| 2026-10-05 | 66 | 66.1 | 64.1 | 64.5 | 820,706 | -1.98% |
| 2026-10-04 | 66.6 | 68.1 | 64.9 | 65.8 | 2,049,301 | -0.45% |
| 2026-10-01 | 62.4 | 66.5 | 62.3 | 66.1 | 2,319,896 | +7.65% |
| 2026-09-30 | 63.6 | 64.4 | 60.3 | 61.4 | 1,794,987 | -2.85% |
| 2026-09-29 | 62.6 | 64.7 | 62.6 | 63.2 | 969,916 | +0.96% |
| 2026-09-28 | 62.5 | 64 | 62.2 | 62.6 | 724,343 | -0.48% |
| 2026-09-27 | 65.7 | 65.9 | 62.3 | 62.9 | 1,306,243 | -4.26% |
| 2026-09-24 | 65.7 | 67.8 | 65.5 | 65.7 | 1,844,611 | -2.95% |
| 2026-09-23 | 67.7 | 69.9 | 66.4 | 67.7 | 3,713,300 | +2.42% |
| 2026-09-22 | 66.1 | 66.1 | 59.5 | 66.1 | 5,350,342 | +9.98% |
| 2026-09-21 | 61.6 | 61.6 | 59.8 | 60.1 | 696,247 | -2.59% |
| 2026-09-20 | 61.7 | 62 | 61 | 61.7 | 800,269 | +0.65% |
| 2026-09-17 | 61.3 | 62.6 | 61 | 61.3 | 801,020 | -1.29% |
| 2026-09-16 | 62.4 | 63.3 | 61.6 | 62.1 | 593,096 | -1.27% |
| 2026-09-15 | 62.2 | 63.7 | 62.2 | 62.9 | 452,321 | +0.80% |
| 2026-09-14 | 63 | 64.1 | 61.6 | 62.4 | 1,052,474 | -0.48% |
| 2026-09-13 | 63.4 | 64.6 | 62.2 | 62.7 | 464,386 | -1.57% |
| 2026-09-10 | 62.9 | 65.2 | 62 | 63.7 | 1,592,385 | +1.92% |
| 2026-09-09 | 61.2 | 63 | 60.5 | 62.5 | 704,578 | +2.12% |
| 2026-09-08 | 61.9 | 62 | 60 | 61.2 | 901,207 | -0.65% |
| 2026-09-07 | 61.6 | 62.9 | 56.1 | 61.6 | 1,351,796 | +7.50% |
| 2026-09-06 | 63.6 | 63.6 | 57.3 | 57.3 | 1,880,112 | -9.91% |
| 2026-09-03 | 63.6 | 63.9 | 63.3 | 63.6 | 673,625 | +0.00% |
| 2026-09-02 | 64 | 64 | 63 | 63.6 | 675,586 | +0.00% |
| 2026-09-01 | 64.2 | 64.5 | 63 | 63.6 | 1,201,294 | +0.00% |
| 2026-08-31 | 63.9 | 64.2 | 63.4 | 63.6 | 743,613 | +0.32% |
| 2026-08-30 | 63 | 63.9 | 62.9 | 63.4 | 1,082,639 | +0.63% |
| 2026-08-27 | 63 | 64 | 62.7 | 63 | 1,432,612 | +0.00% |
| 2026-08-25 | 63.5 | 63.7 | 62.6 | 63 | 957,113 | -0.16% |
| 2026-08-24 | 63.1 | 63.7 | 62.1 | 63.1 | 1,839,366 | +2.10% |
| 2026-08-23 | 62 | 62.5 | 61.1 | 61.8 | 1,569,490 | +0.16% |
| 2026-08-20 | 64.9 | 64.9 | 61 | 61.7 | 1,745,237 | -4.78% |
| 2026-08-19 | 63.7 | 67.7 | 63.3 | 64.8 | 2,568,342 | +3.51% |
| 2026-08-18 | 62.6 | 68.8 | 61 | 62.6 | 8,203,495 | -7.53% |
| 2026-08-17 | 67.7 | 75.5 | 67.7 | 67.7 | 4,794,776 | -9.97% |
| 2026-08-16 | 79 | 79.2 | 74.7 | 75.2 | 742,671 | -3.84% |
| 2026-08-13 | 79.4 | 79.5 | 77.2 | 78.2 | 1,888,351 | -0.89% |
| 2026-08-12 | 78.9 | 81 | 78.1 | 78.9 | 707,818 | -1.99% |
| 2026-08-11 | 80.5 | 81.7 | 78.3 | 80.5 | 2,293,951 | +2.29% |
| 2026-08-10 | 82.6 | 82.6 | 77.3 | 78.7 | 1,670,844 | -4.14% |
| 2026-08-09 | 85 | 85.8 | 80.9 | 82.1 | 1,978,580 | -2.96% |
| 2026-08-06 | 83.5 | 85 | 83 | 84.6 | 1,651,646 | +1.56% |
| 2026-08-04 | 83.4 | 84.1 | 82.8 | 83.3 | 1,751,204 | +0.24% |
| 2026-08-03 | 85 | 86.4 | 81.9 | 83.1 | 2,658,710 | -1.89% |
| 2026-08-02 | 85 | 86.3 | 83.5 | 84.7 | 1,823,141 | -0.24% |
| 2026-07-30 | 84 | 86.5 | 81.8 | 84.9 | 2,853,590 | +0.47% |
| 2026-07-29 | 87.8 | 89.7 | 82.4 | 84.5 | 3,948,930 | -1.97% |
| 2026-07-28 | 78.4 | 86.2 | 78.4 | 86.2 | 8,165,386 | +9.95% |
| 2026-07-27 | 76 | 79.2 | 75.6 | 78.4 | 2,327,040 | +3.70% |
| 2026-07-26 | 76.8 | 77.4 | 74.6 | 75.6 | 445,400 | -1.05% |
| 2026-07-23 | 76.6 | 76.9 | 74.9 | 76.4 | 756,238 | +0.00% |
| 2026-07-22 | 76 | 77.6 | 75.6 | 76.4 | 1,738,648 | +1.06% |
| 2026-07-21 | 75.1 | 76 | 74.5 | 75.6 | 514,073 | +0.80% |
| 2026-07-20 | 75.9 | 76.6 | 74.2 | 75 | 377,495 | -1.06% |
| 2026-07-19 | 74.9 | 76 | 73.5 | 75.8 | 717,500 | +1.20% |
| 2026-07-16 | 76.8 | 76.8 | 72.2 | 74.9 | 1,309,995 | -2.47% |
| 2026-07-15 | 77.6 | 79 | 75 | 76.8 | 725,614 | -1.03% |
| 2026-07-14 | 77 | 78.4 | 76.5 | 77.6 | 982,156 | +0.78% |
| 2026-07-13 | 76.9 | 78.2 | 75.2 | 77 | 1,609,354 | +0.39% |
| 2026-07-12 | 81.7 | 81.9 | 74 | 76.7 | 2,098,292 | -6.12% |
| 2026-07-09 | 81.4 | 82 | 80.6 | 81.7 | 1,449,225 | +0.37% |
| 2026-07-08 | 79.4 | 82.6 | 79.3 | 81.4 | 2,921,853 | +2.65% |
| 2026-07-07 | 79.3 | 79.7 | 76.9 | 79.3 | 1,836,081 | +0.13% |
| 2026-07-06 | 78.5 | 79.6 | 78.5 | 79.2 | 1,490,089 | -0.25% |
| 2026-07-05 | 79.8 | 80.1 | 77.5 | 79.4 | 2,249,382 | -0.38% |
| 2026-07-02 | 79.7 | 80.1 | 78.1 | 79.7 | 2,288,890 | +0.00% |
| 2026-06-30 | 79.7 | 80.7 | 79 | 79.7 | 1,948,941 | -0.25% |
| 2026-06-29 | 79.8 | 80.2 | 79 | 79.9 | 2,053,690 | +0.25% |
| 2026-06-28 | 76.4 | 80.1 | 76.4 | 79.7 | 4,607,719 | +5.01% |
| 2026-06-25 | 74 | 76.1 | 73.5 | 75.9 | 1,629,551 | +2.29% |
| 2026-06-24 | 74.5 | 75.9 | 73.7 | 74.2 | 2,422,064 | +0.00% |
| 2026-06-23 | 67 | 74.4 | 65 | 74.2 | 4,309,682 | +3.63% |
| 2026-06-22 | 71.6 | 79.4 | 71.6 | 71.6 | 2,331,071 | -9.94% |
| 2026-06-21 | 80.5 | 82 | 78.6 | 79.5 | 2,442,283 | -1.24% |
| 2026-06-18 | 80.5 | 80.8 | 74 | 80.5 | 1,858,982 | +0.75% |
| 2026-06-17 | 79.9 | 80.9 | 78 | 79.9 | 1,178,629 | -0.12% |
| 2026-06-16 | 80 | 80.2 | 79.2 | 80 | 1,661,167 | +0.25% |
| 2026-06-15 | 80.8 | 80.9 | 79.5 | 79.8 | 1,552,720 | -1.24% |
| 2026-06-14 | 80 | 81.4 | 79.4 | 80.8 | 1,373,055 | +0.12% |
| 2026-06-11 | 81 | 81.5 | 79 | 80.7 | 1,914,337 | -0.25% |
| 2026-06-10 | 82.4 | 82.7 | 80.3 | 80.9 | 1,416,806 | -1.34% |
| 2026-06-09 | 82.7 | 82.7 | 80.1 | 82 | 3,325,789 | -0.61% |
| 2026-06-08 | 82.5 | 83.8 | 80.8 | 82.5 | 3,201,352 | +2.74% |
| 2026-06-07 | 75.9 | 80.4 | 75.1 | 80.3 | 5,075,979 | +5.38% |
| 2026-06-04 | 76.5 | 77 | 75 | 76.2 | 1,469,349 | -0.39% |
| 2026-06-03 | 76.5 | 77.4 | 75.7 | 76.5 | 2,674,913 | -0.39% |
| 2026-06-02 | 76.8 | 77.4 | 76.4 | 76.8 | 1,541,730 | +0.13% |
| 2026-06-01 | 76.7 | 77.5 | 76 | 76.7 | 1,470,715 | +0.79% |
| 2026-05-24 | 76 | 76.8 | 75.1 | 76.1 | 2,624,255 | +1.33% |
| 2026-05-23 | 75 | 76 | 74.6 | 75.1 | 1,886,868 | +0.81% |
| 2026-05-21 | 74 | 75.7 | 73.5 | 74.5 | 1,907,921 | +1.50% |
| 2026-05-20 | 74 | 74.3 | 72.8 | 73.4 | 2,751,551 | -0.14% |
| 2026-05-19 | 73.5 | 75.3 | 72.5 | 73.5 | 2,073,629 | -2.52% |
| 2026-05-18 | 76 | 77.6 | 73.5 | 75.4 | 2,224,250 | -0.26% |
| 2026-05-17 | 73.7 | 76 | 73.5 | 75.6 | 2,780,809 | +2.72% |
| 2026-05-14 | 73.6 | 73.9 | 73.3 | 73.6 | 3,047,670 | +0.14% |
| 2026-05-13 | 73.5 | 74.8 | 73.3 | 73.5 | 4,044,036 | -0.81% |
| 2026-05-12 | 74.1 | 74.6 | 72.6 | 74.1 | 3,664,956 | +1.93% |
| 2026-05-11 | 72.7 | 74.3 | 71 | 72.7 | 4,486,230 | -0.82% |
| 2026-05-10 | 70.5 | 74.3 | 70.1 | 73.3 | 4,649,278 | +4.71% |
| 2026-05-07 | 70 | 76.3 | 64.8 | 70 | 6,426,300 | -2.10% |
| 2026-05-06 | 70.5 | 72.3 | 69.2 | 71.5 | 4,602,359 | +1.71% |
| 2026-05-05 | 65.5 | 70.6 | 65.5 | 70.3 | 3,595,487 | +7.33% |
| 2026-05-04 | 65.8 | 66.4 | 65.2 | 65.5 | 2,795,394 | -0.46% |