Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dss Inc (DSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.5034 0.5062 0.50 0.5063 6,947
19th May 2026 (Tue) 0.51 0.5149 0.51 0.5194 2,276
18th May 2026 (Mon) 0.505 0.505 0.50 0.52 11,995
15th May 2026 (Fri) 0.521 0.5343 0.52 0.52 1,917
14th May 2026 (Thu) 0.54 0.54 0.54 0.5295 372
13th May 2026 (Wed) 0.53 0.53 0.521 0.5251 1,447
12th May 2026 (Tue) 0.53 0.54 0.526 0.5352 1,446
11th May 2026 (Mon) 0.542 0.542 0.531 0.548 1,650
8th May 2026 (Fri) 0.56 0.5825 0.5406 0.553 5,618
7th May 2026 (Thu) 0.5467 0.57 0.539 0.56 19,806
6th May 2026 (Wed) 0.5401 0.5416 0.5235 0.53 4,443
5th May 2026 (Tue) 0.5635 0.5635 0.5635 0.5495 988
4th May 2026 (Mon) 0.598 0.598 0.5752 0.593 2,901
1st May 2026 (Fri) 0.545 0.561 0.53 0.5733 3,266
30th Apr 2026 (Thu) 0.5341 0.5439 0.5341 0.545 680
29th Apr 2026 (Wed) 0.5326 0.5326 0.5157 0.5245 890
28th Apr 2026 (Tue) 0.5601 0.5601 0.5101 0.541 9,727
27th Apr 2026 (Mon) 0.561 0.6419 0.5402 0.5451 22,828
24th Apr 2026 (Fri) 0.59 0.6448 0.55 0.56 42,734
23rd Apr 2026 (Thu) 0.67 0.6768 0.58 0.61 28,701
22nd Apr 2026 (Wed) 0.86 0.86 0.5768 0.6778 73,585
21st Apr 2026 (Tue) 0.8999 0.8999 0.8999 0.9099 106
20th Apr 2026 (Mon) 0.89 0.8999 0.89 0.8955 5,861
17th Apr 2026 (Fri) 0.9029 0.9499 0.9015 0.96 441
16th Apr 2026 (Thu) 0.96 0.99 0.9507 0.9603 3,220
15th Apr 2026 (Wed) 0.8999 0.98 0.8999 0.9581 10,269
14th Apr 2026 (Tue) 0.855 0.855 0.855 0.8636 483
13th Apr 2026 (Mon) 0.8605 0.8605 0.858 0.858 511
10th Apr 2026 (Fri) 0.8605 0.8605 0.8602 0.8896 269
9th Apr 2026 (Thu) 0.9085 0.909 0.9085 0.88 315
8th Apr 2026 (Wed) 0.92 0.92 0.885 0.885 0
7th Apr 2026 (Tue) 0.92 0.92 0.86 0.86 43
6th Apr 2026 (Mon) 0.92 0.92 0.90 0.90 3,601
3rd Apr 2026 (Fri) 0.87 0.935 0.87 0.935 1
2nd Apr 2026 (Thu) 0.87 0.935 0.87 0.935 1
1st Apr 2026 (Wed) 0.87 0.87 0.87 0.893 45
31st Mar 2026 (Tue) 0.9016 0.9016 0.7915 0.83 2,311
30th Mar 2026 (Mon) 0.9255 0.93 0.91 0.90 2,628
27th Mar 2026 (Fri) 0.95 0.9809 0.9261 0.965 464
26th Mar 2026 (Thu) 0.9338 0.9338 0.91 0.91 68
25th Mar 2026 (Wed) 0.9338 0.9338 0.9338 0.93 100
24th Mar 2026 (Tue) 0.993 0.993 0.92 0.92 226
23rd Mar 2026 (Mon) 0.993 0.993 0.993 0.97 8
FTSE 100 Latest
Value10,443.47
Change11.13