DCP.JODCP.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3587.00 | $3610.00 | $3582.00 | $3603.00 | 164,510 |
| 1/14/2026 | $3584.00 | $3643.00 | $3543.00 | $3584.00 | 2.95M |
| 1/13/2026 | $3632.00 | $3643.00 | $3584.00 | $3622.00 | 546,747 |
| 1/12/2026 | $3637.00 | $3643.00 | $3561.00 | $3631.00 | 716,913 |
| 1/9/2026 | $3589.00 | $3668.00 | $3535.00 | $3603.00 | 6.69M |
| 1/8/2026 | $3587.00 | $3598.00 | $3553.00 | $3577.00 | 450,584 |
| 1/7/2026 | $3579.00 | $3594.00 | $3546.00 | $3576.00 | 355,384 |
| 1/6/2026 | $3557.00 | $3595.00 | $3533.00 | $3564.00 | 3.98M |
| 1/5/2026 | $3543.00 | $3575.00 | $3511.00 | $3538.00 | 448,339 |
| 1/2/2026 | $3470.00 | $3541.00 | $3470.00 | $3538.00 | 1.04M |
| 12/31/2025 | $3488.00 | $3513.00 | $3465.00 | $3501.00 | 105,317 |
| 12/30/2025 | $3509.00 | $3509.00 | $3477.00 | $3477.00 | 138,504 |
| 12/29/2025 | $3550.00 | $3550.00 | $3479.00 | $3498.00 | 144,515 |
| 12/24/2025 | $3460.00 | $3488.00 | $3452.00 | $3486.00 | 312,010 |
| 12/23/2025 | $3550.00 | $3550.00 | $3423.00 | $3460.00 | 198,141 |
| 12/22/2025 | $3553.00 | $3556.00 | $3417.00 | $3417.00 | 1.18M |
| 12/19/2025 | $3522.00 | $3563.00 | $3495.00 | $3550.00 | 2.15M |
| 12/18/2025 | $3499.00 | $3519.00 | $3476.00 | $3501.00 | 929,929 |
| 12/17/2025 | $3490.00 | $3524.00 | $3475.00 | $3489.00 | 833,717 |
| 12/15/2025 | $3480.00 | $3520.00 | $3466.00 | $3510.00 | 621,931 |
| 12/12/2025 | $3534.00 | $3549.00 | $3487.00 | $3501.00 | 983,747 |
| 12/11/2025 | $3558.00 | $3580.00 | $3500.00 | $3532.00 | 615,404 |
| 12/10/2025 | $3527.00 | $3557.00 | $3478.00 | $3557.00 | 2.40M |
| 12/9/2025 | $3505.00 | $3534.00 | $3494.00 | $3525.00 | 681,511 |
| 12/8/2025 | $3502.00 | $3531.00 | $3477.00 | $3506.00 | 460,674 |
| 12/5/2025 | $3500.00 | $3543.00 | $3475.00 | $3508.00 | 1.65M |
| 12/4/2025 | $3492.00 | $3492.00 | $3453.00 | $3469.00 | 368,002 |
| 12/3/2025 | $3465.00 | $3477.00 | $3420.00 | $3448.00 | 343,498 |
| 12/2/2025 | $3406.00 | $3459.00 | $3404.00 | $3428.00 | 275,548 |
| 12/1/2025 | $3530.00 | $3530.00 | $3354.00 | $3423.00 | 1.31M |
| 11/28/2025 | $3489.00 | $3515.00 | $3467.00 | $3479.00 | 992,720 |
| 11/27/2025 | $3468.00 | $3500.00 | $3450.00 | $3478.00 | 451,281 |
| 11/26/2025 | $3410.00 | $3466.00 | $3410.00 | $3457.00 | 398,493 |
| 11/25/2025 | $3449.00 | $3450.00 | $3378.00 | $3409.00 | 2.28M |
| 11/24/2025 | $3470.00 | $3470.00 | $3408.00 | $3448.00 | 3.49M |
| 11/21/2025 | $3472.00 | $3472.00 | $3394.00 | $3407.00 | 459,943 |
| 11/20/2025 | $3430.00 | $3536.00 | $3430.00 | $3473.00 | 689,439 |
| 11/19/2025 | $3489.00 | $3501.00 | $3470.00 | $3470.00 | 432,825 |
| 11/18/2025 | $3548.00 | $3573.00 | $3495.00 | $3506.00 | 974,939 |
| 11/17/2025 | $3532.00 | $3565.00 | $3530.00 | $3561.00 | 1.30M |
| 11/14/2025 | $3581.00 | $3581.00 | $3481.00 | $3514.00 | 360,781 |
| 11/13/2025 | $3509.00 | $3563.00 | $3498.00 | $3544.00 | 1.69M |
| 11/12/2025 | $3391.00 | $3509.00 | $3391.00 | $3500.00 | 733,587 |
| 11/11/2025 | $3295.00 | $3470.00 | $3295.00 | $3461.00 | 648,436 |
| 11/10/2025 | $3464.00 | $3472.00 | $3418.00 | $3458.00 | 504,755 |
| 11/7/2025 | $3447.00 | $3456.00 | $3399.00 | $3453.00 | 741,386 |
| 11/6/2025 | $3446.00 | $3466.00 | $3409.00 | $3451.00 | 1.04M |
| 11/5/2025 | $3460.00 | $3460.00 | $3419.00 | $3449.00 | 2.49M |
| 11/4/2025 | $3352.00 | $3460.00 | $3350.00 | $3459.00 | 3.59M |
| 11/3/2025 | $3380.00 | $3409.00 | $3349.00 | $3402.00 | 1.24M |
| 10/31/2025 | $3409.00 | $3409.00 | $3282.00 | $3392.00 | 1.63M |
| 10/30/2025 | $3401.00 | $3466.00 | $3232.00 | $3302.00 | 5.18M |
| 10/29/2025 | $3450.00 | $3450.00 | $3306.00 | $3365.00 | 357,222 |
| 10/28/2025 | $3328.00 | $3386.00 | $3328.00 | $3372.00 | 522,397 |
| 10/27/2025 | $3395.00 | $3402.00 | $3299.00 | $3327.00 | 1.24M |
| 10/24/2025 | $3409.00 | $3423.00 | $3369.00 | $3394.00 | 667,430 |
| 10/23/2025 | $3387.00 | $3415.00 | $3385.00 | $3408.00 | 410,016 |
| 10/22/2025 | $3410.00 | $3412.00 | $3361.00 | $3412.00 | 494,007 |
| 10/21/2025 | $3321.00 | $3430.00 | $3321.00 | $3392.00 | 619,148 |
| 10/20/2025 | $3315.00 | $3417.00 | $3315.00 | $3400.00 | 343,138 |
| 10/17/2025 | $3299.00 | $3322.00 | $3269.00 | $3317.00 | 1.45M |