The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh · Delayed Price · Currency is BDT 15.70
0.00 (0.00%)
At close: Sep 24, 2026
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 16.30 | 16.60 | 16.10 | 16.30 | 16.30 | - | 76,679 |
| Aug 18, 2026 | 16.30 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 158,355 |
| Aug 17, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 74,440 |
| Aug 16, 2026 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -0.60% | 111,144 |
| Aug 13, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | - | 139,531 |
| Aug 12, 2026 | 16.80 | 17.30 | 16.80 | 16.80 | 16.80 | -0.59% | 77,745 |
| Aug 11, 2026 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | 1.20% | 109,577 |
| Aug 10, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | -0.60% | 91,717 |
| Aug 9, 2026 | 17.10 | 17.20 | 16.70 | 16.80 | 16.80 | -1.18% | 91,958 |
| Aug 6, 2026 | 17.10 | 17.30 | 16.90 | 17.00 | 17.00 | -0.58% | 207,968 |
| Aug 4, 2026 | 17.10 | 17.40 | 17.00 | 17.10 | 17.10 | - | 113,557 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.00 | 17.10 | 17.10 | - | 238,354 |
| Aug 2, 2026 | 17.10 | 18.20 | 16.80 | 17.10 | 17.10 | 1.79% | 321,319 |
| Jul 30, 2026 | 17.30 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 177,935 |
| Jul 29, 2026 | 17.00 | 17.40 | 16.90 | 17.00 | 17.00 | - | 234,374 |
| Jul 28, 2026 | 17.40 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 430,664 |
| Jul 27, 2026 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 110,616 |
| Jul 26, 2026 | 17.00 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 52,962 |
| Jul 23, 2026 | 17.70 | 17.70 | 17.10 | 17.20 | 17.20 | -1.71% | 126,252 |
| Jul 22, 2026 | 17.50 | 17.70 | 17.40 | 17.50 | 17.50 | - | 133,493 |
| Jul 21, 2026 | 17.50 | 17.70 | 17.40 | 17.50 | 17.50 | 0.57% | 83,128 |
| Jul 20, 2026 | 17.40 | 17.70 | 17.30 | 17.40 | 17.40 | - | 83,555 |
| Jul 19, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | - | 59,214 |
| Jul 16, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -1.14% | 86,916 |
| Jul 15, 2026 | 17.60 | 18.40 | 16.70 | 17.60 | 17.60 | 4.76% | 677,011 |