DMART.BODMART.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3850.00 | $3887.95 | $3794.50 | $3807.00 | 9,081 |
| 1/12/2026 | $3841.60 | $3917.95 | $3763.00 | $3833.45 | 208,318 |
| 1/9/2026 | $3788.55 | $3834.30 | $3747.60 | $3805.10 | 93,632 |
| 1/8/2026 | $3845.00 | $3870.50 | $3781.40 | $3788.90 | 30,690 |
| 1/7/2026 | $3664.90 | $3849.00 | $3660.00 | $3842.90 | 95,772 |
| 1/6/2026 | $3644.00 | $3679.00 | $3607.10 | $3664.90 | 41,116 |
| 1/5/2026 | $3715.40 | $3715.75 | $3636.55 | $3646.50 | 200,461 |
| 1/2/2026 | $3720.00 | $3753.90 | $3701.60 | $3721.00 | 15,078 |
| 1/1/2026 | $3798.75 | $3800.00 | $3703.00 | $3717.65 | 8,762 |
| 12/31/2025 | $3749.65 | $3798.00 | $3742.00 | $3779.90 | 20,726 |
| 12/30/2025 | $3798.95 | $3803.00 | $3748.50 | $3754.05 | 55,125 |
| 12/29/2025 | $3780.05 | $3792.00 | $3768.80 | $3787.60 | 3,417 |
| 12/26/2025 | $3786.45 | $3821.35 | $3780.00 | $3786.20 | 4,117 |
| 12/24/2025 | $3827.45 | $3842.25 | $3772.90 | $3800.00 | 5,543 |
| 12/23/2025 | $3831.20 | $3843.70 | $3802.20 | $3826.80 | 9,259 |
| 12/22/2025 | $3822.05 | $3865.95 | $3815.00 | $3819.80 | 12,543 |
| 12/19/2025 | $3760.30 | $3825.00 | $3758.00 | $3820.30 | 13,235 |
| 12/18/2025 | $3807.75 | $3820.75 | $3744.10 | $3758.40 | 6,186 |
| 12/17/2025 | $3860.10 | $3860.20 | $3811.00 | $3825.95 | 8,968 |
| 12/16/2025 | $3889.80 | $3914.70 | $3828.00 | $3857.75 | 23,950 |
| 12/15/2025 | $3841.20 | $3850.85 | $3813.00 | $3825.40 | 7,875 |
| 12/12/2025 | $3830.80 | $3862.00 | $3810.00 | $3843.60 | 3,705 |
| 12/11/2025 | $3825.00 | $3847.65 | $3773.00 | $3829.40 | 8,691 |
| 12/10/2025 | $3892.55 | $3920.00 | $3806.70 | $3815.15 | 15,399 |
| 12/9/2025 | $3866.40 | $3916.60 | $3840.50 | $3911.20 | 5,520 |
| 12/8/2025 | $3932.20 | $3955.00 | $3826.35 | $3866.40 | 18,444 |
| 12/5/2025 | $3912.80 | $3956.15 | $3905.95 | $3953.00 | 3,728 |
| 12/4/2025 | $3907.85 | $3935.10 | $3896.85 | $3912.80 | 5,617 |
| 12/3/2025 | $3960.45 | $3967.25 | $3881.30 | $3907.85 | 93,217 |
| 12/2/2025 | $3998.80 | $3998.80 | $3935.00 | $3960.45 | 4,226 |
| 12/1/2025 | $3996.00 | $4003.85 | $3946.40 | $3962.90 | 6,490 |
| 11/28/2025 | $3980.45 | $4041.15 | $3980.45 | $3995.55 | 11,684 |
| 11/27/2025 | $4020.75 | $4035.15 | $3986.90 | $4008.25 | 3,745 |
| 11/26/2025 | $3989.25 | $4028.50 | $3981.05 | $4018.50 | 10,184 |
| 11/25/2025 | $4000.00 | $4009.85 | $3960.10 | $3988.80 | 5,077 |
| 11/24/2025 | $4040.70 | $4045.20 | $3976.00 | $3985.85 | 14,716 |
| 11/21/2025 | $4083.40 | $4098.70 | $4030.45 | $4039.30 | 4,383 |
| 11/19/2025 | $4000.05 | $4039.20 | $4000.00 | $4027.50 | 3,437 |
| 11/18/2025 | $4030.10 | $4047.70 | $3993.10 | $3996.85 | 4,892 |
| 11/17/2025 | $4042.10 | $4085.00 | $4032.00 | $4035.25 | 9,345 |
| 11/14/2025 | $4055.00 | $4063.65 | $4021.10 | $4053.80 | 11,407 |
| 11/13/2025 | $4057.25 | $4090.10 | $4042.45 | $4056.35 | 3,447 |
| 11/12/2025 | $4076.15 | $4090.20 | $4045.85 | $4057.25 | 5,677 |
| 11/11/2025 | $4019.15 | $4079.00 | $4019.15 | $4071.75 | 3,461 |
| 11/10/2025 | $3993.55 | $4070.00 | $3993.55 | $4017.55 | 11,176 |
| 11/7/2025 | $4065.55 | $4075.35 | $3985.05 | $4011.40 | 27,132 |
| 11/6/2025 | $4197.85 | $4197.85 | $4072.20 | $4083.20 | 6,993 |
| 11/4/2025 | $4156.60 | $4217.45 | $4145.05 | $4182.05 | 163,487 |
| 11/3/2025 | $4150.00 | $4172.00 | $4112.00 | $4156.30 | 6,938 |
| 10/31/2025 | $4165.00 | $4200.00 | $4146.65 | $4152.40 | 39,121 |
| 10/30/2025 | $4230.05 | $4237.00 | $4152.00 | $4162.10 | 6,512 |
| 10/29/2025 | $4215.45 | $4250.35 | $4215.00 | $4228.10 | 7,027 |
| 10/28/2025 | $4297.75 | $4297.75 | $4185.00 | $4218.60 | 14,109 |
| 10/27/2025 | $4197.60 | $4263.70 | $4197.60 | $4259.25 | 14,360 |
| 10/24/2025 | $4252.50 | $4275.00 | $4198.00 | $4214.35 | 5,092 |
| 10/23/2025 | $4295.00 | $4333.50 | $4258.00 | $4266.80 | 13,454 |
| 10/21/2025 | $4275.15 | $4308.60 | $4266.00 | $4276.10 | 1,605 |
| 10/20/2025 | $4303.10 | $4319.95 | $4260.00 | $4275.10 | 4,889 |
| 10/17/2025 | $4280.10 | $4316.10 | $4277.80 | $4300.60 | 93,009 |
| 10/16/2025 | $4298.60 | $4332.50 | $4270.00 | $4315.20 | 88,817 |
| 10/15/2025 | $4206.40 | $4274.10 | $4206.40 | $4258.65 | 16,047 |