5 DAY PERFORMANCE
+166.46%
1 MONTH PERFORMANCE
+149.11%
3 MONTH PERFORMANCE
+58.27%
6 MONTH PERFORMANCE
+10.50%
YEAR-TO-DATE PERFORMANCE
+28.75%
1 YEAR PERFORMANCE
-60.80%
DirectBooking Technology Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.51 | $1.58 (4.64%) | $1.61 | $1.48 | 7.06 K | $13.25 M |
| 09/18/2026 | $1.50 | $1.59 (6%) | $1.59 | $1.46 | 4.83 K | $13.34 M |
| 09/17/2026 | $1.50 | $1.58 (5.33%) | $1.59 | $1.50 | 7.04 K | $13.25 M |
| 09/16/2026 | $1.59 | $1.58 (-0.63%) | $1.67 | $1.54 | 8.80 K | $13.25 M |
| 09/15/2026 | $1.67 | $1.65 (-1.2%) | $1.77 | $1.63 | 28.30 K | $13.84 M |
| 09/14/2026 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.50 | 2.72 K | $12.83 M |
| 09/11/2026 | $1.60 | $1.51 (-5.63%) | $1.68 | $1.50 | 11.49 K | $12.67 M |
| 09/10/2026 | $1.52 | $1.50 (-1.32%) | $1.61 | $1.50 | 8.90 K | $12.58 M |
| 09/09/2026 | $1.50 | $1.60 (6.67%) | $1.60 | $1.49 | 3.80 K | $13.42 M |
| 09/08/2026 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.56 | 7.16 K | $13.51 M |
| 09/04/2026 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.60 | 5.60 K | $13.92 M |
| 09/03/2026 | $1.52 | $1.60 (5.26%) | $1.68 | $1.52 | 4.50 K | $13.42 M |
| 09/02/2026 | $1.57 | $1.58 (0.64%) | $1.63 | $1.55 | 14.50 K | $13.25 M |
| 09/01/2026 | $1.57 | $1.63 (3.82%) | $1.78 | $1.55 | 18.80 K | $13.67 M |
| 08/31/2026 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.56 | 10.74 K | $13.59 M |
| 08/28/2026 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.59 | 6.50 K | $13.84 M |
| 08/27/2026 | $1.68 | $1.70 (1.19%) | $1.70 | $1.63 | 8.40 K | $14.26 M |
| 08/26/2026 | $1.63 | $1.67 (2.45%) | $1.68 | $1.63 | 4.40 K | $14.01 M |
| 08/25/2026 | $1.65 | $1.67 (1.21%) | $1.70 | $1.64 | 3.65 K | $14.01 M |
| 08/24/2026 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.64 | 3.51 K | $14.01 M |
| 08/21/2026 | $1.60 | $1.69 (5.62%) | $1.74 | $1.56 | 13.60 K | $14.18 M |
| 08/20/2026 | $1.63 | $1.60 (-1.84%) | $1.70 | $1.58 | 38.18 K | $13.42 M |
| 08/19/2026 | $1.64 | $1.63 (-0.61%) | $1.75 | $1.59 | 14.75 K | $13.67 M |
| 08/18/2026 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.57 | 4.51 K | $13.42 M |
| 08/17/2026 | $1.63 | $1.69 (3.68%) | $1.69 | $1.57 | 16.61 K | $14.18 M |
| 08/14/2026 | $1.61 | $1.62 (0.62%) | $1.68 | $1.55 | 42.09 K | $2.73 M |
| 08/13/2026 | $1.70 | $1.70 (0%) | $1.76 | $1.65 | 23.35 K | $2.87 M |
| 08/12/2026 | $1.73 | $1.76 (1.73%) | $1.79 | $1.60 | 84.61 K | $2.97 M |
| 08/11/2026 | $1.87 | $1.81 (-3.21%) | $2.47 | $1.68 | 791.00 K | $3.05 M |
| 08/10/2026 | $1.83 | $1.87 (2.19%) | $1.94 | $1.76 | 23.90 K | $3.15 M |
| 08/07/2026 | $1.69 | $1.84 (8.88%) | $1.84 | $1.69 | 12.27 K | $3.10 M |
| 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 |
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.
