Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 5.40
0.00 (0.00%)
At close: Sep 30, 2025
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 296,154 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 174,632 |
| Sep 21, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 265,222 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 286,921 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 145,758 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 188,619 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 73,000 |
| Sep 14, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 321,114 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 209,593 |
| Sep 10, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | - | 385,619 |
| Sep 9, 2025 | 5.80 | 6.10 | 5.70 | 5.70 | 5.70 | - | 910,497 |
| Sep 8, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 499,292 |
| Sep 7, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 334,639 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 748,535 |
| 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 |