The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh · Delayed Price · Currency is BDT 17.10
-0.40 (-2.29%)
At close: Jan 22, 2026
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.50 | 17.70 | 17.10 | 17.10 | 17.10 | -2.29% | 246,671 |
| Jan 21, 2026 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | -0.57% | 73,695 |
| Jan 20, 2026 | 17.30 | 17.70 | 16.90 | 17.60 | 17.60 | 3.53% | 557,999 |
| Jan 19, 2026 | 17.00 | 17.20 | 16.80 | 17.00 | 17.00 | - | 195,790 |
| Jan 18, 2026 | 16.90 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 111,763 |
| Jan 15, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.80 | - | 31,909 |
| Jan 14, 2026 | 16.80 | 17.10 | 16.60 | 16.80 | 16.80 | -1.18% | 55,241 |
| Jan 13, 2026 | 17.00 | 17.40 | 16.80 | 17.00 | 17.00 | 3.03% | 128,766 |
| Jan 12, 2026 | 16.40 | 16.90 | 16.30 | 16.50 | 16.50 | -0.60% | 114,115 |
| Jan 11, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -2.92% | 90,214 |
| Jan 8, 2026 | 17.10 | 17.70 | 17.00 | 17.10 | 17.10 | -2.84% | 79,136 |
| Jan 7, 2026 | 17.00 | 17.70 | 16.90 | 17.60 | 17.60 | 3.53% | 88,868 |
| Jan 6, 2026 | 17.00 | 17.20 | 15.80 | 17.00 | 17.00 | -1.73% | 282,467 |
| Jan 5, 2026 | 17.70 | 18.00 | 17.20 | 17.30 | 17.30 | -2.26% | 282,674 |
| Jan 4, 2026 | 19.00 | 19.00 | 17.60 | 17.70 | 17.70 | -6.35% | 224,167 |
| Jan 1, 2026 | 19.40 | 19.40 | 18.70 | 18.90 | 18.90 | -1.56% | 81,224 |
| Dec 29, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | - | 121,569 |
| Dec 28, 2025 | 19.50 | 19.90 | 19.10 | 19.20 | 19.20 | - | 195,594 |
| Dec 24, 2025 | 19.30 | 19.40 | 18.90 | 19.20 | 19.20 | -1.03% | 140,642 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | 159,583 |
| Dec 22, 2025 | 19.30 | 19.40 | 19.00 | 19.30 | 19.30 | 2.12% | 93,030 |
| Dec 21, 2025 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | 1.61% | 47,985 |
| Dec 18, 2025 | 18.70 | 19.00 | 18.30 | 18.60 | 18.60 | -1.06% | 112,456 |
| Dec 17, 2025 | 19.20 | 19.20 | 18.70 | 18.80 | 18.80 | -1.05% | 184,512 |
| Dec 15, 2025 | 19.10 | 19.40 | 19.00 | 19.00 | 19.00 | -1.04% | 114,469 |
| Dec 14, 2025 | 19.70 | 19.90 | 19.20 | 19.20 | 19.20 | 1.05% | 172,322 |
| Dec 11, 2025 | 19.10 | 19.20 | 18.70 | 19.00 | 19.00 | 1.06% | 141,413 |
| Dec 10, 2025 | 18.80 | 19.70 | 18.60 | 18.80 | 18.80 | 0.53% | 134,271 |
| Dec 9, 2025 | 18.00 | 18.80 | 18.00 | 18.70 | 18.70 | 3.31% | 151,763 |
| Dec 8, 2025 | 18.10 | 18.20 | 17.60 | 18.10 | 18.10 | 1.12% | 168,269 |
| Dec 7, 2025 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 1.13% | 72,314 |
| Dec 4, 2025 | 18.20 | 18.20 | 17.50 | 17.70 | 17.70 | -0.56% | 31,859 |
| Dec 3, 2025 | 18.10 | 18.60 | 17.80 | 17.80 | 17.80 | -1.11% | 88,622 |
| Dec 2, 2025 | 17.90 | 18.20 | 17.50 | 18.00 | 18.00 | 1.69% | 213,152 |
| Dec 1, 2025 | 18.40 | 18.80 | 17.60 | 17.70 | 17.70 | -3.80% | 184,514 |
| Nov 30, 2025 | 18.80 | 19.20 | 18.40 | 18.40 | 18.40 | -2.13% | 100,356 |
| Nov 27, 2025 | 18.80 | 19.30 | 18.20 | 18.80 | 18.80 | 1.62% | 141,582 |
| Nov 26, 2025 | 18.50 | 19.40 | 18.30 | 18.50 | 18.50 | -3.14% | 265,336 |
| Nov 25, 2025 | 19.10 | 19.80 | 19.00 | 19.10 | 19.10 | -2.55% | 334,436 |
| Nov 24, 2025 | 19.60 | 20.00 | 19.20 | 19.60 | 19.60 | 1.03% | 184,988 |
| Nov 23, 2025 | 19.10 | 19.50 | 19.00 | 19.40 | 19.40 | 1.04% | 118,465 |
| Nov 20, 2025 | 19.60 | 20.30 | 19.20 | 19.20 | 19.20 | 0.52% | 622,565 |
| Nov 19, 2025 | 19.10 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 116,703 |
| Nov 18, 2025 | 19.00 | 19.20 | 18.40 | 18.80 | 18.80 | 1.62% | 181,254 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | 3.35% | 110,762 |
| Nov 16, 2025 | 17.60 | 18.90 | 17.10 | 17.90 | 17.90 | 1.70% | 60,152 |
| Nov 13, 2025 | 18.30 | 18.50 | 17.30 | 17.60 | 17.60 | -3.83% | 85,799 |
| Nov 12, 2025 | 19.40 | 19.40 | 18.20 | 18.30 | 18.30 | -5.67% | 157,737 |
| Nov 11, 2025 | 19.30 | 19.70 | 19.30 | 19.40 | 19.40 | -0.51% | 78,889 |
| Nov 10, 2025 | 19.60 | 19.90 | 19.40 | 19.50 | 19.50 | -0.51% | 106,442 |