Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 6.60
+0.20 (3.12%)
At close: May 6, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 3.12% | 1,210,838 |
| May 5, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | - | 401,729 |
| May 4, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 491,673 |
| May 3, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 263,615 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 345,379 |
| Apr 29, 2026 | 6.50 | 6.70 | 6.30 | 6.50 | 6.50 | -1.52% | 1,347,043 |
| Apr 28, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 1,231,682 |
| Apr 27, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 914,231 |
| Apr 26, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | - | 676,073 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 810,402 |
| Apr 22, 2026 | 6.40 | 6.60 | 6.00 | 6.40 | 6.40 | - | 1,153,150 |
| Apr 21, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 621,328 |
| Apr 20, 2026 | 6.40 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 1,134,151 |
| Apr 19, 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 1,835,560 |
| Apr 16, 2026 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | 3.08% | 2,542,524 |
| Apr 15, 2026 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 1,784,801 |
| Apr 13, 2026 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | 4.92% | 3,564,073 |
| Apr 12, 2026 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 7.02% | 1,413,853 |
| Apr 9, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 292,277 |
| Apr 8, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 759,911 |
| Apr 7, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 107,207 |
| Apr 6, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 321,439 |
| Apr 5, 2026 | 5.90 | 5.90 | 5.50 | 5.70 | 5.70 | -1.72% | 609,797 |
| Apr 2, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 436,715 |
| Apr 1, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 437,767 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 428,903 |
| Mar 30, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 707,269 |
| Mar 29, 2026 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | - | 634,543 |
| Mar 25, 2026 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 617,895 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 590,795 |
| Mar 16, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 681,491 |
| Mar 15, 2026 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 3.39% | 1,717,807 |
| Mar 12, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 553,216 |
| Mar 11, 2026 | 5.80 | 5.90 | 5.60 | 5.80 | 5.80 | 1.75% | 270,607 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 397,730 |
| Mar 9, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | 459,145 |
| Mar 8, 2026 | 5.80 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | 930,953 |
| Mar 5, 2026 | 6.10 | 6.20 | 5.70 | 5.90 | 5.90 | -1.67% | 1,185,567 |
| Mar 4, 2026 | 5.90 | 6.10 | 5.60 | 6.00 | 6.00 | 3.45% | 1,018,359 |
| Mar 3, 2026 | 6.40 | 6.40 | 5.70 | 5.80 | 5.80 | -3.33% | 1,371,590 |
| Mar 2, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 997,868 |
| Mar 1, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 1,332,977 |
| Feb 26, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | - | 422,158 |
| Feb 25, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 179,749 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 357,509 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 318,119 |
| Feb 22, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | - | 302,626 |
| Feb 19, 2026 | 6.00 | 6.20 | 5.80 | 5.80 | 5.80 | -1.69% | 711,017 |
| Feb 18, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 721,063 |
| Feb 17, 2026 | 6.20 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 892,401 |