Daffodil Computers PLC (DSE:DAFODILCOM)
Bangladesh · Delayed Price · Currency is BDT 54.00
-0.30 (-0.55%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 55.30 | 55.30 | 53.80 | 54.00 | 54.00 | -0.55% | 95,404 |
| Jul 30, 2025 | 54.60 | 55.40 | 53.80 | 54.30 | 54.30 | - | 93,311 |
| Jul 29, 2025 | 55.00 | 55.80 | 54.10 | 54.30 | 54.30 | -1.99% | 93,868 |
| Jul 28, 2025 | 55.60 | 56.20 | 55.00 | 55.40 | 55.40 | 0.54% | 62,382 |
| Jul 27, 2025 | 56.00 | 56.60 | 54.90 | 55.10 | 55.10 | -0.54% | 117,431 |
| Jul 24, 2025 | 57.00 | 57.00 | 55.00 | 55.40 | 55.40 | -1.42% | 131,903 |
| Jul 23, 2025 | 56.30 | 56.60 | 55.00 | 56.20 | 56.20 | 1.63% | 116,914 |
| Jul 22, 2025 | 57.50 | 57.50 | 55.00 | 55.30 | 55.30 | -1.78% | 154,354 |
| Jul 21, 2025 | 56.50 | 58.60 | 55.50 | 56.30 | 56.30 | -1.05% | 63,473 |
| Jul 20, 2025 | 58.40 | 58.50 | 56.60 | 56.90 | 56.90 | -2.74% | 98,704 |
| Jul 17, 2025 | 59.30 | 59.70 | 58.00 | 58.50 | 58.50 | 0.69% | 56,801 |
| Jul 16, 2025 | 60.10 | 60.30 | 57.70 | 58.10 | 58.10 | -4.13% | 230,697 |
| Jul 15, 2025 | 61.90 | 63.20 | 60.00 | 60.60 | 60.60 | 0.66% | 127,240 |
| Jul 14, 2025 | 55.00 | 60.20 | 55.00 | 60.20 | 60.20 | 9.85% | 385,070 |
| Jul 13, 2025 | 55.30 | 55.30 | 54.00 | 54.80 | 54.80 | 1.67% | 61,002 |
| Jul 10, 2025 | 55.10 | 55.70 | 53.30 | 53.90 | 53.90 | -0.92% | 60,512 |
| Jul 9, 2025 | 54.00 | 55.10 | 53.50 | 54.40 | 54.40 | 1.12% | 100,474 |
| Jul 8, 2025 | 53.00 | 54.30 | 53.00 | 53.80 | 53.80 | 1.32% | 5,805 |
| Jul 7, 2025 | 54.60 | 54.60 | 53.00 | 53.10 | 53.10 | -0.19% | 48,358 |
| Jul 3, 2025 | 53.90 | 54.00 | 53.00 | 53.20 | 53.20 | -1.30% | 17,172 |
| Jul 2, 2025 | 53.20 | 54.70 | 53.20 | 53.90 | 53.90 | - | 17,039 |
| Jun 30, 2025 | 54.20 | 54.60 | 53.60 | 53.90 | 53.90 | -1.82% | 25,214 |
| Jun 29, 2025 | 56.60 | 56.60 | 54.50 | 54.90 | 54.90 | 0.37% | 3,386 |
| Jun 26, 2025 | 54.00 | 54.80 | 54.00 | 54.70 | 54.70 | 1.30% | 1,687 |
| Jun 25, 2025 | 56.50 | 56.50 | 53.70 | 54.00 | 54.00 | -0.18% | 2,651 |
| Jun 24, 2025 | 55.10 | 55.10 | 54.00 | 54.10 | 54.10 | 0.56% | 5,685 |
| Jun 23, 2025 | 54.00 | 54.00 | 53.20 | 53.80 | 53.80 | - | 3,945 |
| Jun 22, 2025 | 54.90 | 55.30 | 53.60 | 53.80 | 53.80 | - | 25,372 |
| Jun 19, 2025 | 54.50 | 54.50 | 53.60 | 53.80 | 53.80 | 0.56% | 4,327 |
| Jun 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.56% | 5,273 |
| Jun 17, 2025 | 54.30 | 54.40 | 53.60 | 53.80 | 53.80 | -1.10% | 12,384 |
| Jun 16, 2025 | 53.50 | 54.80 | 53.50 | 54.40 | 54.40 | 2.26% | 5,536 |
| Jun 15, 2025 | 54.60 | 54.60 | 52.30 | 53.20 | 53.20 | 1.14% | 1,707 |
| Jun 4, 2025 | 53.50 | 53.50 | 52.40 | 52.60 | 52.60 | -0.19% | 1,152 |
| Jun 3, 2025 | 53.20 | 53.20 | 52.40 | 52.70 | 52.70 | 0.19% | 1,108 |
| Jun 2, 2025 | 54.80 | 54.80 | 52.60 | 52.60 | 52.60 | 0.77% | 33,185 |
| Jun 1, 2025 | 55.00 | 55.00 | 52.00 | 52.20 | 52.20 | -4.40% | 20,526 |
| May 29, 2025 | 57.10 | 57.10 | 54.40 | 54.60 | 54.60 | -4.88% | 35,872 |
| May 28, 2025 | 57.50 | 58.40 | 57.20 | 57.40 | 57.40 | -2.21% | 3,245 |
| May 27, 2025 | 59.30 | 59.30 | 58.10 | 58.70 | 58.70 | 1.03% | 4,053 |
| May 26, 2025 | 58.00 | 58.60 | 57.00 | 58.10 | 58.10 | 0.87% | 5,200 |
| May 25, 2025 | 57.10 | 59.10 | 57.10 | 57.60 | 57.60 | -1.87% | 501 |
| May 24, 2025 | 59.80 | 59.90 | 57.80 | 58.70 | 58.70 | 1.03% | 49,775 |
| May 22, 2025 | 58.60 | 58.60 | 57.80 | 58.10 | 58.10 | 0.17% | 801 |
| May 21, 2025 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | - | 8,366 |
| May 20, 2025 | 58.10 | 58.40 | 57.90 | 58.00 | 58.00 | -1.53% | 2,839 |
| May 19, 2025 | 63.00 | 63.00 | 58.00 | 58.90 | 58.90 | -1.83% | 5,471 |
| May 18, 2025 | 62.90 | 63.00 | 59.90 | 60.00 | 60.00 | 4.17% | 34,360 |
| May 15, 2025 | 55.00 | 58.80 | 55.00 | 57.60 | 57.60 | -0.17% | 5,601 |
| May 14, 2025 | 56.50 | 57.90 | 56.10 | 57.70 | 57.70 | 0.35% | 28,323 |