The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh · Delayed Price · Currency is BDT 17.20
-0.30 (-1.71%)
At close: Jul 23, 2026
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 17.00 | 17.10 | 16.60 | 16.80 | 16.80 | -0.59% | 265,388 |
| Jul 13, 2026 | 17.40 | 17.40 | 16.80 | 16.90 | 16.90 | 0.60% | 180,577 |
| Jul 12, 2026 | 17.50 | 17.70 | 16.70 | 16.80 | 16.80 | -4.00% | 316,625 |
| Jul 9, 2026 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -0.57% | 313,359 |
| Jul 8, 2026 | 17.60 | 18.10 | 17.60 | 17.60 | 17.60 | - | 361,763 |
| Jul 7, 2026 | 17.60 | 18.10 | 17.50 | 17.60 | 17.60 | 1.15% | 454,800 |
| Jul 6, 2026 | 17.20 | 17.60 | 17.10 | 17.40 | 17.40 | 1.75% | 286,862 |
| Jul 5, 2026 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -1.16% | 200,676 |
| Jul 2, 2026 | 17.30 | 17.60 | 17.10 | 17.30 | 17.30 | - | 270,618 |
| Jun 30, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 130,482 |
| Jun 29, 2026 | 16.80 | 17.50 | 16.50 | 17.10 | 17.10 | 0.59% | 161,317 |
| Jun 28, 2026 | 17.50 | 17.60 | 17.00 | 17.00 | 17.00 | -1.16% | 104,143 |
| Jun 25, 2026 | 16.40 | 17.50 | 16.20 | 17.20 | 17.20 | 4.88% | 473,409 |
| Jun 24, 2026 | 16.40 | 16.60 | 16.10 | 16.40 | 16.40 | -0.61% | 108,694 |
| Jun 23, 2026 | 16.50 | 16.60 | 15.90 | 16.50 | 16.50 | 3.77% | 259,147 |
| Jun 22, 2026 | 15.90 | 16.50 | 15.80 | 15.90 | 15.90 | -3.05% | 304,393 |
| Jun 21, 2026 | 16.90 | 17.10 | 16.20 | 16.40 | 16.40 | -3.53% | 240,875 |
| Jun 18, 2026 | 17.20 | 17.40 | 16.80 | 17.00 | 17.00 | -2.30% | 424,525 |
| Jun 17, 2026 | 17.40 | 17.70 | 17.10 | 17.40 | 17.40 | -0.57% | 255,811 |
| Jun 16, 2026 | 17.00 | 17.70 | 17.00 | 17.50 | 17.50 | 2.94% | 391,723 |
| Jun 15, 2026 | 18.00 | 18.00 | 16.90 | 17.00 | 17.00 | -3.95% | 423,143 |
| Jun 14, 2026 | 18.00 | 18.30 | 17.40 | 17.70 | 17.70 | -2.21% | 503,765 |
| Jun 11, 2026 | 18.10 | 18.40 | 17.60 | 18.10 | 18.10 | - | 531,463 |
| Jun 10, 2026 | 17.40 | 18.40 | 17.20 | 18.10 | 18.10 | 7.74% | 1,832,246 |
| Jun 9, 2026 | 16.10 | 17.40 | 16.00 | 16.80 | 16.80 | 4.35% | 595,400 |
| Jun 8, 2026 | 16.20 | 16.30 | 15.80 | 16.10 | 16.10 | -1.23% | 138,742 |
| Jun 7, 2026 | 16.60 | 17.10 | 16.10 | 16.30 | 16.30 | - | 377,587 |
| Jun 4, 2026 | 15.80 | 16.60 | 15.60 | 16.30 | 16.30 | 4.49% | 413,785 |
| Jun 3, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 244,865 |
| Jun 2, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 1.99% | 120,399 |
| Jun 1, 2026 | 15.20 | 15.50 | 15.00 | 15.10 | 15.10 | -0.66% | 170,877 |
| 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 |