The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh · Delayed Price · Currency is BDT 15.20
+0.20 (1.33%)
At close: May 24, 2026
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 75,420 |
| May 23, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 52,883 |
| May 21, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 81,796 |
| May 20, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 50,635 |
| May 19, 2026 | 15.30 | 15.40 | 14.90 | 15.10 | 15.10 | - | 210,373 |
| May 18, 2026 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | 0.67% | 132,904 |
| May 17, 2026 | 15.40 | 15.60 | 14.90 | 15.00 | 15.00 | -1.96% | 221,993 |
| May 14, 2026 | 15.30 | 15.90 | 15.10 | 15.30 | 15.30 | - | 190,069 |
| May 13, 2026 | 15.30 | 15.70 | 15.10 | 15.30 | 15.30 | 2.00% | 260,671 |
| May 12, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 1.35% | 32,070 |
| May 11, 2026 | 14.80 | 15.50 | 14.70 | 14.80 | 14.80 | -2.63% | 186,173 |
| May 10, 2026 | 15.20 | 15.50 | 14.60 | 15.20 | 15.20 | 0.66% | 57,902 |
| May 7, 2026 | 15.30 | 15.50 | 15.10 | 15.10 | 15.10 | -1.31% | 84,435 |
| May 6, 2026 | 15.50 | 15.90 | 15.30 | 15.30 | 15.30 | -2.55% | 128,348 |
| May 5, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 52,067 |
| May 4, 2026 | 16.20 | 16.20 | 15.60 | 15.90 | 15.90 | -1.24% | 69,395 |
| May 3, 2026 | 16.10 | 16.60 | 16.10 | 16.10 | 16.10 | 1.90% | 132,463 |
| Apr 30, 2026 | 15.10 | 16.40 | 14.90 | 15.80 | 15.80 | 3.95% | 208,172 |
| Apr 29, 2026 | 15.20 | 15.20 | 14.70 | 15.20 | 15.20 | 2.01% | 83,354 |
| Apr 28, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | -1.32% | 130,642 |
| Apr 27, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | 0.67% | 115,771 |
| Apr 26, 2026 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | -3.23% | 289,373 |
| Apr 23, 2026 | 15.60 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 123,453 |
| Apr 22, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 109,225 |
| Apr 21, 2026 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -0.63% | 119,443 |
| Apr 20, 2026 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 114,994 |
| Apr 19, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.86% | 148,266 |
| Apr 16, 2026 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 168,654 |
| Apr 15, 2026 | 16.20 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | 205,292 |
| Apr 13, 2026 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | 0.62% | 142,698 |
| Apr 12, 2026 | 17.00 | 17.00 | 16.00 | 16.20 | 16.20 | -1.22% | 172,224 |
| Apr 9, 2026 | 16.40 | 17.00 | 16.30 | 16.40 | 16.40 | 0.61% | 123,208 |
| Apr 8, 2026 | 17.30 | 17.30 | 16.00 | 16.30 | 16.30 | -1.21% | 196,391 |
| Apr 7, 2026 | 16.70 | 16.70 | 16.00 | 16.50 | 16.50 | 0.61% | 120,285 |
| Apr 6, 2026 | 16.50 | 17.30 | 16.30 | 16.40 | 16.40 | -1.80% | 90,707 |
| Apr 5, 2026 | 17.00 | 17.10 | 16.70 | 16.70 | 16.70 | -2.34% | 51,455 |
| Apr 2, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | - | 136,500 |
| Apr 1, 2026 | 17.10 | 17.40 | 16.80 | 17.10 | 17.10 | - | 234,386 |
| Mar 31, 2026 | 17.50 | 17.50 | 16.80 | 17.10 | 17.10 | -0.58% | 108,276 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | 1.18% | 168,883 |
| Mar 29, 2026 | 17.90 | 17.90 | 16.60 | 17.00 | 17.00 | -2.86% | 117,453 |
| Mar 25, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 35,077 |
| Mar 24, 2026 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | - | 25,252 |
| Mar 16, 2026 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | 1.75% | 59,587 |
| Mar 15, 2026 | 17.60 | 17.60 | 17.00 | 17.10 | 17.10 | -2.84% | 169,855 |
| Mar 12, 2026 | 17.60 | 17.70 | 17.30 | 17.60 | 17.60 | - | 76,650 |
| Mar 11, 2026 | 17.70 | 17.80 | 17.30 | 17.60 | 17.60 | 1.73% | 93,688 |
| Mar 10, 2026 | 17.80 | 17.80 | 16.90 | 17.30 | 17.30 | 2.98% | 140,912 |
| Mar 9, 2026 | 16.30 | 17.20 | 16.10 | 16.80 | 16.80 | 3.07% | 72,310 |
| Mar 8, 2026 | 17.40 | 17.40 | 15.90 | 16.30 | 16.30 | -7.39% | 381,381 |