The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh · Delayed Price · Currency is BDT 19.00
-0.70 (-3.55%)
At close: Nov 2, 2025
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 19.00 | 19.30 | 18.70 | 18.80 | 18.80 | -1.05% | 220,178 |
| Nov 2, 2025 | 19.90 | 20.30 | 18.80 | 19.00 | 19.00 | -3.55% | 410,086 |
| Oct 30, 2025 | 19.20 | 19.80 | 19.00 | 19.70 | 19.70 | 2.60% | 143,121 |
| Oct 29, 2025 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | - | 92,121 |
| Oct 28, 2025 | 19.30 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | 41,021 |
| Oct 27, 2025 | 19.20 | 19.40 | 18.80 | 18.90 | 18.90 | -0.53% | 54,636 |
| Oct 26, 2025 | 19.30 | 19.70 | 18.90 | 19.00 | 19.00 | - | 112,284 |
| Oct 23, 2025 | 18.50 | 19.60 | 18.10 | 19.00 | 19.00 | 3.83% | 141,471 |
| Oct 22, 2025 | 18.60 | 18.60 | 18.10 | 18.30 | 18.30 | 0.55% | 22,914 |
| Oct 21, 2025 | 18.10 | 18.80 | 18.00 | 18.20 | 18.20 | - | 102,394 |
| Oct 20, 2025 | 17.80 | 18.30 | 17.50 | 18.20 | 18.20 | 2.25% | 99,999 |
| Oct 19, 2025 | 18.10 | 18.20 | 17.50 | 17.80 | 17.80 | -1.11% | 87,091 |
| Oct 16, 2025 | 18.60 | 18.70 | 17.50 | 18.00 | 18.00 | -0.55% | 158,269 |
| Oct 15, 2025 | 19.10 | 19.40 | 18.00 | 18.10 | 18.10 | -5.73% | 278,231 |
| Oct 14, 2025 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | -1.03% | 107,275 |
| Oct 13, 2025 | 19.50 | 19.60 | 18.80 | 19.40 | 19.40 | 2.11% | 139,037 |
| Oct 12, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -2.56% | 81,808 |
| Oct 9, 2025 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -2.01% | 109,518 |
| Oct 8, 2025 | 21.00 | 21.00 | 19.80 | 19.90 | 19.90 | -1.00% | 218,147 |
| Oct 7, 2025 | 20.10 | 20.40 | 19.80 | 20.10 | 20.10 | - | 226,739 |
| Oct 6, 2025 | 21.00 | 21.60 | 20.00 | 20.10 | 20.10 | -2.43% | 445,806 |
| Oct 5, 2025 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 168,466 |
| Sep 30, 2025 | 21.40 | 21.40 | 20.30 | 20.50 | 20.50 | -1.91% | 199,293 |
| Sep 29, 2025 | 21.00 | 21.10 | 20.60 | 20.90 | 20.90 | 0.48% | 126,756 |
| Sep 28, 2025 | 21.40 | 21.60 | 20.70 | 20.80 | 20.80 | -3.26% | 399,025 |
| Sep 25, 2025 | 21.60 | 21.90 | 21.20 | 21.50 | 21.50 | 0.94% | 307,975 |
| Sep 24, 2025 | 20.60 | 22.10 | 20.30 | 21.30 | 21.30 | 5.45% | 830,001 |
| Sep 23, 2025 | 20.00 | 20.50 | 19.40 | 20.20 | 20.20 | 4.12% | 165,881 |
| Sep 22, 2025 | 19.50 | 19.70 | 18.80 | 19.40 | 19.40 | -2.02% | 249,576 |
| Sep 21, 2025 | 20.90 | 21.00 | 19.50 | 19.80 | 19.80 | -4.35% | 489,197 |
| Sep 18, 2025 | 20.50 | 21.10 | 20.50 | 20.70 | 20.70 | 0.98% | 328,475 |
| Sep 17, 2025 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | 0.49% | 146,840 |
| Sep 16, 2025 | 21.70 | 21.70 | 20.00 | 20.40 | 20.40 | -5.12% | 626,065 |
| Sep 15, 2025 | 22.00 | 22.20 | 21.50 | 21.50 | 21.50 | -2.27% | 626,274 |
| Sep 14, 2025 | 22.20 | 22.80 | 21.80 | 22.00 | 22.00 | - | 558,378 |
| Sep 11, 2025 | 21.20 | 22.10 | 21.00 | 22.00 | 22.00 | 4.76% | 516,491 |
| Sep 10, 2025 | 21.50 | 22.20 | 20.80 | 21.00 | 21.00 | 0.48% | 749,693 |
| Sep 9, 2025 | 21.30 | 21.60 | 20.00 | 20.90 | 20.90 | -1.42% | 564,302 |
| Sep 8, 2025 | 22.90 | 23.50 | 21.00 | 21.20 | 21.20 | -3.64% | 1,025,954 |
| Sep 7, 2025 | 20.40 | 22.20 | 20.40 | 22.00 | 22.00 | 8.91% | 1,863,208 |
| Sep 4, 2025 | 20.00 | 20.30 | 19.50 | 20.20 | 20.20 | 2.54% | 372,483 |
| Sep 3, 2025 | 20.10 | 20.70 | 19.60 | 19.70 | 19.70 | -1.50% | 306,305 |
| Sep 2, 2025 | 19.60 | 20.10 | 19.60 | 20.00 | 20.00 | 2.04% | 381,795 |
| Sep 1, 2025 | 20.60 | 20.60 | 19.50 | 19.60 | 19.60 | -2.00% | 380,639 |
| Aug 31, 2025 | 19.00 | 20.60 | 19.00 | 20.00 | 20.00 | 6.38% | 932,055 |
| Aug 28, 2025 | 18.50 | 18.80 | 18.30 | 18.80 | 18.80 | 3.30% | 641,465 |
| Aug 27, 2025 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | 0.55% | 310,269 |
| Aug 26, 2025 | 18.30 | 18.60 | 17.90 | 18.10 | 18.10 | -1.09% | 622,258 |
| Aug 25, 2025 | 18.20 | 18.50 | 17.70 | 18.30 | 18.30 | 0.55% | 495,723 |
| Aug 24, 2025 | 18.10 | 18.90 | 18.00 | 18.20 | 18.20 | -0.55% | 586,874 |