The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh · Delayed Price · Currency is BDT 15.30
+0.70 (4.79%)
At close: Nov 4, 2026
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 14.40 | 14.90 | 14.40 | 14.60 | 14.60 | - | 56,154 |
| Nov 2, 2026 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 128,101 |
| Nov 1, 2026 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -3.90% | 45,865 |
| Oct 29, 2026 | 15.20 | 15.50 | 14.90 | 15.40 | 15.40 | 4.05% | 89,483 |
| Oct 28, 2026 | 14.70 | 15.20 | 14.70 | 14.80 | 14.80 | 0.68% | 7,787 |
| Oct 27, 2026 | 15.30 | 15.30 | 14.60 | 14.70 | 14.70 | -1.34% | 37,067 |
| Oct 26, 2026 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 91,644 |
| Oct 25, 2026 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | -2.56% | 22,045 |
| Oct 19, 2026 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | 1.30% | 126,804 |
| Oct 17, 2026 | 15.50 | 15.90 | 15.20 | 15.40 | 15.40 | - | 4,182 |
| Oct 15, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | 33,143 |
| Oct 14, 2026 | 15.20 | 16.10 | 15.00 | 15.50 | 15.50 | 3.33% | 153,381 |
| Oct 13, 2026 | 15.00 | 15.30 | 14.70 | 15.00 | 15.00 | - | 27,037 |
| Oct 12, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 22,116 |
| Oct 11, 2026 | 15.30 | 15.40 | 14.80 | 15.20 | 15.20 | 2.01% | 127,477 |
| Oct 8, 2026 | 14.90 | 15.30 | 14.70 | 14.90 | 14.90 | -0.67% | 80,050 |
| Oct 7, 2026 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | -0.66% | 74,699 |
| Oct 6, 2026 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -0.66% | 58,711 |
| Oct 5, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 86,659 |
| Oct 4, 2026 | 15.50 | 15.60 | 15.20 | 15.40 | 15.40 | - | 79,494 |
| Oct 1, 2026 | 15.40 | 15.70 | 15.10 | 15.40 | 15.40 | 0.65% | 647,732 |
| Sep 30, 2026 | 15.20 | 15.40 | 14.70 | 15.30 | 15.30 | 5.52% | 90,968 |
| Sep 29, 2026 | 15.30 | 15.30 | 14.40 | 14.50 | 14.50 | -2.03% | 80,427 |
| Sep 28, 2026 | 15.70 | 15.70 | 14.70 | 14.80 | 14.80 | -1.33% | 581,697 |
| Sep 27, 2026 | 15.60 | 15.80 | 15.00 | 15.00 | 15.00 | -4.46% | 133,373 |
| Sep 24, 2026 | 15.90 | 15.90 | 15.50 | 15.70 | 15.70 | - | 16,005 |
| Sep 23, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 74,802 |
| Sep 22, 2026 | 15.70 | 16.20 | 15.70 | 15.90 | 15.90 | 0.63% | 28,315 |
| Sep 21, 2026 | 15.80 | 16.20 | 15.60 | 15.80 | 15.80 | -0.63% | 765,255 |
| Sep 20, 2026 | 16.00 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | 117,987 |
| Sep 17, 2026 | 16.00 | 16.20 | 15.70 | 16.20 | 16.20 | 0.62% | 358,638 |
| Sep 16, 2026 | 16.30 | 16.30 | 15.70 | 16.10 | 16.10 | 1.26% | 33,326 |
| Sep 15, 2026 | 15.30 | 16.50 | 15.30 | 15.90 | 15.90 | 4.61% | 169,366 |
| Sep 14, 2026 | 15.40 | 16.10 | 15.10 | 15.20 | 15.20 | -3.18% | 82,864 |
| Sep 13, 2026 | 16.20 | 16.20 | 15.30 | 15.70 | 15.70 | - | 61,783 |
| Sep 10, 2026 | 15.70 | 16.30 | 15.60 | 15.70 | 15.70 | -3.09% | 47,315 |
| Sep 9, 2026 | 16.30 | 16.30 | 15.70 | 16.20 | 16.20 | 2.53% | 375,794 |
| Sep 8, 2026 | 15.90 | 16.40 | 15.70 | 15.80 | 15.80 | - | 24,742 |
| Sep 7, 2026 | 15.80 | 16.70 | 15.70 | 15.80 | 15.80 | -0.63% | 38,719 |
| Sep 6, 2026 | 16.40 | 16.40 | 15.80 | 15.90 | 15.90 | -3.05% | 49,288 |
| Sep 3, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -1.80% | 26,218 |
| Sep 2, 2026 | 16.60 | 17.10 | 16.60 | 16.70 | 16.70 | 1.21% | 307,892 |
| Sep 1, 2026 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | - | 55,924 |
| Aug 31, 2026 | 16.20 | 16.70 | 15.70 | 16.50 | 16.50 | 5.10% | 126,801 |
| Aug 30, 2026 | 15.90 | 16.00 | 15.50 | 15.70 | 15.70 | - | 94,350 |
| Aug 27, 2026 | 15.50 | 15.90 | 15.50 | 15.70 | 15.70 | 1.95% | 37,427 |
| Aug 25, 2026 | 16.20 | 16.20 | 15.40 | 15.40 | 15.40 | -1.91% | 70,566 |
| Aug 24, 2026 | 16.30 | 16.30 | 15.50 | 15.70 | 15.70 | -2.48% | 79,336 |
| Aug 23, 2026 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | - | 141,135 |
| Aug 20, 2026 | 16.10 | 16.70 | 16.00 | 16.10 | 16.10 | -1.23% | 51,355 |