Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,310.04 +13.15 (+0.40%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,453.65 +246.52 (+1.35%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,553.01 +2,114.27 (+3.68%) CMC Crypto 200
1,281.92 +4.94 (+0.39%)
Doman Building Materials Group Ltd. (CWXZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:20PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
| 01 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,100 |
| 30 Apr 2024 | 5.73 | 5.73 | 5.63 | 5.63 | 5.63 | 8,700 |
| 29 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,000 |
| 26 Apr 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 200 |
| 25 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
| 24 Apr 2024 | 5.76 | 5.76 | 5.64 | 5.64 | 5.64 | 400 |
| 23 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 22 Apr 2024 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 3,800 |
| 19 Apr 2024 | 5.79 | 5.79 | 5.71 | 5.71 | 5.71 | 400 |
| 18 Apr 2024 | 5.73 | 5.75 | 5.70 | 5.70 | 5.70 | 8,400 |
| 17 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 16 Apr 2024 | 5.77 | 5.83 | 5.75 | 5.83 | 5.83 | 1,400 |
| 15 Apr 2024 | 5.72 | 5.74 | 5.69 | 5.74 | 5.74 | 2,000 |
| 12 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 11 Apr 2024 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | 800 |
| 10 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 09 Apr 2024 | 5.97 | 5.97 | 5.88 | 5.90 | 5.90 | 4,100 |
| 08 Apr 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 6,000 |
| 05 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 200 |
| 04 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 03 Apr 2024 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 1,400 |
| 02 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 200 |
| 01 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 600 |
| 28 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1,500 |
| 27 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 27 Mar 2024 | 0.103 Dividend | |||||
| 26 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| 25 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| 22 Mar 2024 | 6.31 | 6.34 | 6.31 | 6.31 | 6.21 | 1,200 |
| 21 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | 200 |
| 20 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 800 |
| 19 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - |
| 18 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - |
| 15 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | 1,000 |
| 14 Mar 2024 | 6.28 | 6.28 | 6.09 | 6.09 | 5.99 | 200 |
| 13 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | 10,000 |
| 12 Mar 2024 | 5.85 | 5.98 | 5.85 | 5.98 | 5.88 | 400 |
| 11 Mar 2024 | 5.99 | 6.01 | 5.93 | 5.98 | 5.88 | 2,800 |
| 08 Mar 2024 | 6.10 | 6.10 | 5.60 | 5.67 | 5.58 | 5,200 |
| 07 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | 13,500 |
| 06 Mar 2024 | 6.03 | 6.03 | 5.96 | 5.96 | 5.86 | 2,200 |
| 05 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 12,000 |
| 04 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 100 |
| 01 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 400 |
| 29 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - |
| 28 Feb 2024 | 5.94 | 5.96 | 5.94 | 5.95 | 5.85 | 1,700 |
| 27 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.77 | 500 |
| 26 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 100 |
| 23 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | - |
| 22 Feb 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.59 | 800 |
| 21 Feb 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.74 | 400 |
| 20 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| 16 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| 15 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| 14 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| 13 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| 12 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | 600 |
| 09 Feb 2024 | 5.66 | 5.67 | 5.64 | 5.66 | 5.57 | 5,700 |
| 08 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| 07 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 600 |
| 06 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | 700 |
| 05 Feb 2024 | 5.79 | 5.82 | 5.74 | 5.74 | 5.65 | 3,900 |
| 02 Feb 2024 | 5.83 | 5.87 | 5.83 | 5.86 | 5.76 | 7,500 |
| 01 Feb 2024 | 6.17 | 6.17 | 5.86 | 5.86 | 5.76 | 600 |
| 31 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.78 | 100 |
| 30 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | - |
| 29 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | - |
| 26 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | 100 |
| 25 Jan 2024 | 5.98 | 5.98 | 5.91 | 5.93 | 5.83 | 3,000 |
| 24 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | - |
| 23 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | 1,000 |
| 22 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 2,200 |
| 19 Jan 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 5.98 | 2,000 |
| 18 Jan 2024 | 6.11 | 6.23 | 6.11 | 6.11 | 6.01 | 2,300 |
| 17 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | - |
| 16 Jan 2024 | 6.13 | 6.13 | 6.12 | 6.12 | 6.02 | 2,600 |
| 12 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | - |
| 11 Jan 2024 | 6.19 | 6.20 | 6.18 | 6.20 | 6.10 | 6,500 |
| 10 Jan 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.16 | 200 |
| 09 Jan 2024 | 6.17 | 6.22 | 6.17 | 6.21 | 6.11 | 600 |
| 08 Jan 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.10 | 1,300 |
| 05 Jan 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.00 | 1,000 |
| 04 Jan 2024 | 6.09 | 6.09 | 6.08 | 6.09 | 5.99 | 1,200 |
| 03 Jan 2024 | 5.74 | 6.04 | 5.74 | 6.02 | 5.92 | 4,100 |
| 02 Jan 2024 | 6.44 | 6.44 | 6.04 | 6.04 | 5.94 | 8,100 |
| 29 Dec 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | 100 |
| 28 Dec 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.12 | 800 |
| 28 Dec 2023 | 0.106 Dividend | |||||
| 27 Dec 2023 | 6.32 | 6.35 | 6.32 | 6.35 | 6.14 | 1,500 |
| 26 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | - |
| 22 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | - |
| 21 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | 26,000 |
| 20 Dec 2023 | 6.31 | 6.32 | 6.26 | 6.26 | 6.06 | 5,000 |
| 19 Dec 2023 | 6.06 | 6.24 | 6.06 | 6.19 | 5.99 | 30,500 |
| 18 Dec 2023 | 6.00 | 6.00 | 5.94 | 5.94 | 5.75 | 6,100 |
| 15 Dec 2023 | 5.87 | 6.00 | 5.87 | 6.00 | 5.80 | 3,100 |
| 14 Dec 2023 | 5.72 | 5.87 | 5.72 | 5.87 | 5.68 | 3,900 |
| 13 Dec 2023 | 5.56 | 5.71 | 5.56 | 5.71 | 5.52 | 2,800 |
| 12 Dec 2023 | 5.45 | 5.47 | 5.45 | 5.47 | 5.29 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.