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!

Decent Holding (DXST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.04 2.10 1.90 1.95 10,254
25th Sep 2026 (Fri) 2.11 2.11 2.11 2.11 908
24th Sep 2026 (Thu) 2.52 2.53 2.35 2.30 9,971
23rd Sep 2026 (Wed) 2.56 2.57 2.55 2.51 3,554
22nd Sep 2026 (Tue) 2.57 2.57 2.57 2.60 628
21st Sep 2026 (Mon) 2.57 2.57 2.57 2.59 396
18th Sep 2026 (Fri) 2.54 2.55 2.54 2.55 143
17th Sep 2026 (Thu) 2.54 2.57 2.53 2.55 1,348
16th Sep 2026 (Wed) 2.57 2.58 2.52 2.52 2,350
15th Sep 2026 (Tue) 2.54 2.57 2.54 2.57 137
14th Sep 2026 (Mon) 2.54 2.57 2.52 2.53 1,415
11th Sep 2026 (Fri) 2.61 2.61 2.50 2.50 254
10th Sep 2026 (Thu) 2.61 2.61 2.60 2.54 217
9th Sep 2026 (Wed) 2.55 2.61 2.55 2.61 2
8th Sep 2026 (Tue) 2.55 2.59 2.55 2.59 39
7th Sep 2026 (Mon) 2.55 2.59 2.55 2.59 59
4th Sep 2026 (Fri) 2.55 2.59 2.55 2.59 59
3rd Sep 2026 (Thu) 2.55 2.58 2.55 2.59 2,423
2nd Sep 2026 (Wed) 2.62 2.62 2.60 2.55 2,912
1st Sep 2026 (Tue) 2.50 2.52 2.50 2.59 10,422
31st Aug 2026 (Mon) 2.56 2.57 2.55 2.59 1,883
28th Aug 2026 (Fri) 2.58 2.60 2.58 2.63 1,570
27th Aug 2026 (Thu) 2.66 2.735 2.60 2.63 7,258
26th Aug 2026 (Wed) 2.57 2.65 2.56 2.62 5,229
25th Aug 2026 (Tue) 2.63 2.69 2.63 2.65 35,386
24th Aug 2026 (Mon) 3.015 3.34 2.75 2.95 1,040,719
21st Aug 2026 (Fri) 2.46 2.55 2.46 2.52 120,178
20th Aug 2026 (Thu) 2.60 2.62 2.52 2.52 2,155
19th Aug 2026 (Wed) 2.55 2.55 2.55 2.57 797
18th Aug 2026 (Tue) 2.51 2.51 2.50 2.50 2,497
17th Aug 2026 (Mon) 2.62 2.63 2.55 2.64 4,567
14th Aug 2026 (Fri) 2.73 2.805 2.65 2.70 28,469
13th Aug 2026 (Thu) 2.53 2.59 2.51 2.61 4,719
12th Aug 2026 (Wed) 2.67 2.67 2.55 2.55 1,610
11th Aug 2026 (Tue) 2.60 2.65 2.55 2.56 4,172
10th Aug 2026 (Mon) 2.59 2.605 2.53 2.61 1,473
7th Aug 2026 (Fri) 2.65 2.65 2.55 2.67 3,189
6th Aug 2026 (Thu) 2.525 2.68 2.47 2.64 6,776
5th Aug 2026 (Wed) 2.39 2.66 2.35 2.59 23,060
4th Aug 2026 (Tue) 2.99 3.22 2.665 2.71 1,581,249
3rd Aug 2026 (Mon) 2.31 2.31 2.30 2.26 11,289
31st Jul 2026 (Fri) 2.24 2.32 2.24 2.29 1,108
30th Jul 2026 (Thu) 2.34 2.48 2.28 2.25 2,672
29th Jul 2026 (Wed) 2.205 2.30 2.205 2.27 1,658
FTSE 100 Latest
Value10,684.88
Change-10.37