Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 5.70
-0.10 (-1.72%)
At close: Sep 1, 2025
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 748,830 |
| Sep 2, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 759,777 |
| Sep 1, 2025 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 412,011 |
| Aug 31, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 381,233 |
| Aug 28, 2025 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 469,363 |
| Aug 27, 2025 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 367,057 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 773,518 |
| Aug 25, 2025 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 495,024 |
| Aug 24, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 1,015,701 |
| Aug 21, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 7.02% | 2,587,585 |
| Aug 20, 2025 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 435,882 |
| Aug 19, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 663,556 |
| Aug 18, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 634,858 |
| Aug 17, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 180,416 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 195,183 |
| Aug 13, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 227,538 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 308,177 |
| Aug 11, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 471,227 |
| Aug 10, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 517,324 |
| Aug 7, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | - | 271,489 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 128,553 |
| Aug 4, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 226,103 |
| Aug 3, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | 1.75% | 829,375 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 207,031 |
| Jul 30, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 425,151 |
| Jul 29, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 163,458 |
| Jul 28, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | 1.79% | 148,717 |
| Jul 27, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 366,850 |
| Jul 24, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 146,851 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 451,850 |
| Jul 22, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 78,703 |
| Jul 21, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 471,053 |
| Jul 20, 2025 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 573,126 |
| Jul 17, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | 1.72% | 974,801 |
| Jul 16, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 382,673 |
| Jul 15, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 702,418 |
| Jul 14, 2025 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 193,938 |
| Jul 13, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 268,174 |
| Jul 10, 2025 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 449,956 |
| Jul 9, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 188,545 |
| Jul 8, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 401,382 |
| Jul 7, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 309,015 |
| Jul 3, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 223,833 |
| Jul 2, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 353,750 |
| Jun 30, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 105,647 |
| Jun 29, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | - | 271,841 |
| Jun 26, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 3.64% | 285,142 |
| Jun 25, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 185,957 |
| Jun 24, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 3.77% | 292,257 |
| Jun 23, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | - | 150,723 |