5 DAY PERFORMANCE
+155.15%
1 MONTH PERFORMANCE
+122.75%
3 MONTH PERFORMANCE
+91.36%
6 MONTH PERFORMANCE
-42.95%
YEAR-TO-DATE PERFORMANCE
+28.75%
1 YEAR PERFORMANCE
-51.39%
DirectBooking Technology Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.66 | $1.73 (4.22%) | $1.73 | $1.60 | 7.81 K | $2.92 M |
| 08/05/2026 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.60 | 5.54 K | $2.92 M |
| 08/04/2026 | $1.65 | $1.70 (3.03%) | $1.79 | $1.62 | 11.40 K | $2.87 M |
| 08/03/2026 | $1.57 | $1.68 (7.01%) | $1.70 | $1.57 | 22.05 K | $2.83 M |
| 07/31/2026 | $1.55 | $1.65 (6.45%) | $1.66 | $1.55 | 5.60 K | $2.78 M |
| 07/30/2026 | $1.54 | $1.64 (6.49%) | $1.70 | $1.54 | 12.70 K | $2.77 M |
| 07/29/2026 | $1.70 | $1.64 (-3.53%) | $1.72 | $1.58 | 15.90 K | $2.77 M |
| 07/28/2026 | $1.69 | $1.70 (0.59%) | $1.70 | $1.64 | 9.13 K | $2.87 M |
| 07/27/2026 | $1.70 | $1.72 (1.18%) | $1.78 | $1.68 | 9.08 K | $2.90 M |
| 07/24/2026 | $1.83 | $1.69 (-7.65%) | $1.83 | $1.68 | 6.44 K | $2.85 M |
| 07/23/2026 | $1.77 | $1.73 (-2.26%) | $1.82 | $1.70 | 22.50 K | $2.92 M |
| 07/22/2026 | $1.72 | $1.78 (3.49%) | $1.86 | $1.66 | 24.90 K | $3.00 M |
| 07/21/2026 | $1.86 | $1.74 (-6.45%) | $2.29 | $1.60 | 441.00 K | $2.93 M |
| 07/20/2026 | $1.93 | $1.91 (-1.04%) | $1.98 | $1.70 | 12.00 K | $3.22 M |
| 07/17/2026 | $1.84 | $1.90 (3.26%) | $1.96 | $1.82 | 9.83 K | $3.20 M |
| 07/16/2026 | $1.89 | $1.90 (0.53%) | $1.99 | $1.88 | 9.10 K | $3.20 M |
| 07/15/2026 | $1.87 | $1.94 (3.74%) | $1.96 | $1.83 | 27.21 K | $3.27 M |
| 07/14/2026 | $1.90 | $1.90 (0%) | $2.00 | $1.88 | 24.36 K | $3.20 M |
| 07/13/2026 | $1.95 | $1.96 (0.51%) | $2.00 | $1.92 | 31.33 K | $3.30 M |
| 07/10/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.68 | 36.95 K | $3.29 M |
| 07/09/2026 | $1.83 | $2.02 (10.38%) | $2.04 | $1.83 | 29.09 K | $3.41 M |
| 07/08/2026 | $1.83 | $1.94 (6.01%) | $2.00 | $1.80 | 43.00 K | $3.27 M |
| 07/07/2026 | $1.91 | $1.89 (-1.05%) | $1.99 | $1.82 | 41.10 K | $3.19 M |
| 07/06/2026 | $1.90 | $1.94 (2.11%) | $1.99 | $1.87 | 33.38 K | $3.27 M |
| 07/02/2026 | $1.81 | $1.97 (8.84%) | $1.97 | $1.76 | 83.45 K | $3.32 M |
| 07/01/2026 | $1.89 | $1.93 (2.12%) | $2.02 | $1.81 | 87.50 K | $3.25 M |
| 06/30/2026 | $1.99 | $1.95 (-2.01%) | $2.14 | $1.95 | 110.00 K | $3.29 M |
| 06/29/2026 | $1.94 | $2.11 (8.76%) | $2.19 | $1.77 | 206.93 K | $3.56 M |
| 06/26/2026 | $2.45 | $2.25 (-8.16%) | $3.00 | $1.91 | 23.91 M | $3.79 M |
| 06/25/2026 | $2.24 | $2.15 (-4.02%) | $2.55 | $2.05 | 101.03 K | $3.63 M |
| 06/24/2026 | $2.28 | $2.24 (-1.75%) | $2.28 | $2.15 | 4.60 K | $3.78 M |
| 06/23/2026 | $2.50 | $2.29 (-8.4%) | $2.50 | $2.15 | 10.00 K | $3.86 M |
| 06/22/2026 | $2.54 | $2.53 (-0.39%) | $2.60 | $2.41 | 2.60 K | $4.27 M |
| 06/18/2026 | $2.66 | $2.66 (0%) | $2.66 | $2.58 | 6.10 K | $4.49 M |
| 06/17/2026 | $2.44 | $2.69 (10.25%) | $2.74 | $2.44 | 17.15 K | $4.54 M |
| 06/16/2026 | $2.68 | $2.78 (3.73%) | $2.87 | $2.53 | 48.74 K | $4.69 M |
| 06/15/2026 | $2.55 | $2.77 (8.63%) | $2.86 | $2.46 | 59.81 K | $4.67 M |
| 06/12/2026 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.60 | 4.04 K | $4.47 M |
| 06/11/2026 | $2.82 | $2.80 (-0.71%) | $2.96 | $2.66 | 13.84 K | $4.72 M |
| 06/10/2026 | $2.89 | $2.96 (2.42%) | $2.99 | $2.79 | 9.84 K | $4.99 M |
| 06/09/2026 | $2.96 | $2.94 (-0.68%) | $2.96 | $2.76 | 21.30 K | $4.96 M |
| 06/08/2026 | $2.82 | $2.88 (2.13%) | $2.88 | $2.60 | 11.14 K | $4.86 M |
| 06/05/2026 | $2.83 | $2.91 (2.83%) | $2.93 | $2.61 | 11.70 K | $4.91 M |
| 06/04/2026 | $2.91 | $2.94 (1.03%) | $2.98 | $2.66 | 18.29 K | $4.96 M |
| 06/03/2026 | $3.03 | $2.74 (-9.57%) | $3.06 | $2.69 | 20.85 K | $4.62 M |
| 06/02/2026 | $2.93 | $3.09 (5.46%) | $3.20 | $2.65 | 34.39 K | $5.21 M |
| 06/01/2026 | $2.37 | $2.92 (23.21%) | $3.14 | $2.37 | 125.33 K | $4.92 M |
| 05/29/2026 | $2.09 | $2.35 (12.44%) | $2.38 | $2.03 | 15.58 K | $3.96 M |
| 05/28/2026 | $2.05 | $2.21 (7.8%) | $2.22 | $2.05 | 30.59 K | $3.73 M |
| 05/27/2026 | $2.04 | $2.13 (4.41%) | $2.13 | $1.90 | 33.30 K | $3.59 M |
| 05/26/2026 | $1.98 | $2.09 (5.56%) | $2.14 | $1.97 | 26.92 K | $3.52 M |
| 05/22/2026 | $1.93 | $2.02 (4.66%) | $2.15 | $1.93 | 29.12 K | $3.41 M |
| 05/21/2026 | $1.75 | $2.00 (14.29%) | $2.02 | $1.72 | 46.42 K | $3.37 M |
| 05/20/2026 | $1.87 | $1.81 (-3.21%) | $1.99 | $1.74 | 100.00 K | $3.05 M |
| 05/19/2026 | $1.82 | $1.93 (6.04%) | $1.96 | $1.60 | 208.10 K | $3.25 M |
| 05/18/2026 | $1.83 | $1.78 (-2.73%) | $1.94 | $1.46 | 3.16 M | $3.00 M |
| 05/15/2026 | $1.64 | $1.45 (-11.59%) | $1.64 | $1.30 | 395.60 K | $2.44 M |
| 05/14/2026 | $1.84 | $1.68 (-8.7%) | $1.84 | $1.57 | 46.85 K | $2.83 M |
| 05/13/2026 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.79 | 15.42 K | $3.09 M |
| 05/12/2026 | $1.91 | $1.92 (0.52%) | $1.95 | $1.81 | 15.80 K | $3.24 M |
| 05/11/2026 | $2.04 | $1.98 (-2.94%) | $2.08 | $1.85 | 16.67 K | $3.34 M |
| 05/08/2026 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.12 | 3.50 K | $3.68 M |
| 05/07/2026 | $2.14 | $2.20 (2.8%) | $2.52 | $2.14 | 21.81 K | $3.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
