The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh · Delayed Price · Currency is BDT 16.30
+0.10 (0.62%)
At close: Aug 11, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | 0.62% | 132,207 |
| Aug 10, 2025 | 16.40 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 161,182 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 76,515 |
| Aug 6, 2025 | 16.40 | 16.80 | 16.40 | 16.50 | 16.50 | 1.23% | 51,603 |
| Aug 4, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -1.81% | 152,104 |
| Aug 3, 2025 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | - | 134,849 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 80,893 |
| Jul 30, 2025 | 16.70 | 16.80 | 16.20 | 16.70 | 16.70 | 1.21% | 220,523 |
| Jul 29, 2025 | 16.90 | 17.10 | 16.50 | 16.50 | 16.50 | -1.20% | 187,774 |
| Jul 28, 2025 | 16.20 | 16.90 | 16.20 | 16.70 | 16.70 | 1.83% | 51,503 |
| Jul 27, 2025 | 16.60 | 16.70 | 16.30 | 16.40 | 16.40 | -0.61% | 121,803 |
| Jul 24, 2025 | 16.80 | 17.10 | 16.50 | 16.50 | 16.50 | -1.20% | 246,892 |
| Jul 23, 2025 | 16.80 | 17.10 | 16.60 | 16.70 | 16.70 | -0.60% | 106,253 |
| Jul 22, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -1.75% | 92,322 |
| Jul 21, 2025 | 17.60 | 17.70 | 16.90 | 17.10 | 17.10 | -2.84% | 242,682 |
| Jul 20, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 2.33% | 277,043 |
| Jul 17, 2025 | 17.20 | 17.80 | 17.10 | 17.20 | 17.20 | 1.18% | 484,454 |
| Jul 16, 2025 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | 0.59% | 219,275 |
| Jul 15, 2025 | 16.60 | 17.20 | 16.60 | 16.90 | 16.90 | 2.42% | 145,434 |
| Jul 14, 2025 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 129,249 |
| Jul 13, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.20% | 128,181 |
| Jul 10, 2025 | 16.40 | 16.80 | 16.40 | 16.60 | 16.60 | 3.11% | 74,262 |
| Jul 9, 2025 | 16.30 | 16.50 | 16.10 | 16.10 | 16.10 | -1.23% | 99,571 |
| Jul 8, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 75,844 |
| Jul 7, 2025 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | -0.60% | 81,213 |
| Jul 3, 2025 | 16.50 | 16.80 | 16.40 | 16.60 | 16.60 | - | 28,630 |
| Jul 2, 2025 | 16.50 | 16.90 | 16.50 | 16.60 | 16.60 | 0.61% | 101,298 |
| Jun 30, 2025 | 16.30 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 91,234 |
| Jun 29, 2025 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | - | 63,132 |
| Jun 26, 2025 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | 1.22% | 103,873 |
| Jun 25, 2025 | 16.30 | 16.60 | 16.30 | 16.40 | 16.40 | 1.23% | 109,338 |
| Jun 24, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | 0.62% | 63,652 |
| Jun 23, 2025 | 15.90 | 16.40 | 15.90 | 16.10 | 16.10 | 1.26% | 166,773 |
| Jun 22, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -4.79% | 169,853 |
| Jun 19, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | -0.60% | 106,065 |
| Jun 18, 2025 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | - | 102,361 |
| Jun 17, 2025 | 17.60 | 17.70 | 16.80 | 16.80 | 16.80 | -4.55% | 122,768 |
| Jun 16, 2025 | 17.50 | 18.10 | 17.40 | 17.60 | 17.60 | 1.73% | 359,860 |
| Jun 15, 2025 | 16.80 | 17.40 | 16.80 | 17.30 | 17.30 | 2.98% | 113,913 |
| Jun 4, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 36,965 |
| Jun 3, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 23,772 |
| Jun 2, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 0.61% | 19,360 |
| Jun 1, 2025 | 17.10 | 17.10 | 16.20 | 16.50 | 16.50 | 2.48% | 20,011 |
| May 29, 2025 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | 0.63% | 31,557 |
| May 28, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | - | 46,766 |
| May 27, 2025 | 16.40 | 17.00 | 15.90 | 16.00 | 16.00 | -1.84% | 101,522 |
| May 26, 2025 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | -1.81% | 60,264 |
| May 25, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 72,587 |
| May 24, 2025 | 17.00 | 17.20 | 16.70 | 16.90 | 16.90 | -0.59% | 48,185 |
| May 22, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 68,388 |