Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 4.800
-0.200 (-4.00%)
At close: Dec 4, 2025
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -4.00% | 135,626 |
| Dec 3, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 312,468 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | 158,950 |
| Dec 1, 2025 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -6.00% | 152,151 |
| Nov 30, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 100,195 |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | 2.00% | 310,138 |
| Nov 26, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 211,534 |
| Nov 25, 2025 | 5.10 | 5.40 | 5.00 | 5.10 | 5.10 | - | 505,578 |
| Nov 24, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 627,522 |
| Nov 23, 2025 | 4.70 | 5.00 | 4.60 | 4.90 | 4.90 | 2.08% | 511,026 |
| Nov 20, 2025 | 4.90 | 5.10 | 4.70 | 4.80 | 4.80 | - | 556,350 |
| Nov 19, 2025 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 372,410 |
| Nov 18, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 199,380 |
| Nov 17, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 114,898 |
| Nov 16, 2025 | 4.10 | 4.30 | 3.90 | 4.20 | 4.20 | 2.44% | 111,968 |
| Nov 13, 2025 | 4.10 | 4.40 | 4.00 | 4.10 | 4.10 | - | 347,959 |
| Nov 12, 2025 | 4.00 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 238,469 |
| Nov 11, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 25,623 |
| Nov 10, 2025 | 3.80 | 3.90 | 3.50 | 3.80 | 3.80 | - | 263,945 |
| Nov 9, 2025 | 4.10 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 153,683 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 203,343 |
| Nov 5, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 113,542 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 50,325 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 142,375 |
| Nov 2, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 94,898 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 41,465 |
| Oct 29, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 117,327 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 61,384 |
| Oct 27, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 105,411 |
| Oct 26, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 78,337 |
| Oct 23, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 115,837 |
| Oct 22, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 135,270 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 37,978 |
| Oct 20, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 200,307 |
| Oct 19, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 182,609 |
| Oct 16, 2025 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | - | 45,199 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -4.17% | 168,360 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 180,801 |
| Oct 13, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | - | 112,999 |
| Oct 12, 2025 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 167,211 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 155,072 |
| Oct 8, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 148,789 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 282,320 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 200,071 |
| Oct 5, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 132,939 |
| Sep 30, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 227,611 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 95,655 |
| Sep 28, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 158,822 |
| Sep 25, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | - | 163,089 |
| Sep 24, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 151,925 |