Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 7.50
-0.30 (-3.85%)
At close: Jul 23, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.50 | 7.90 | 7.40 | 7.50 | 7.50 | -3.85% | 1,443,193 |
| Jul 22, 2026 | 7.80 | 8.10 | 7.60 | 7.80 | 7.80 | 2.63% | 2,018,651 |
| Jul 21, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | 797,382 |
| Jul 20, 2026 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | - | 906,227 |
| Jul 19, 2026 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | 2.78% | 2,031,657 |
| Jul 16, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 1,054,263 |
| Jul 15, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 530,539 |
| Jul 14, 2026 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 1,054,913 |
| Jul 13, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 635,602 |
| Jul 12, 2026 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 1,010,413 |
| Jul 9, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 828,553 |
| Jul 8, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 983,716 |
| Jul 7, 2026 | 7.30 | 7.40 | 7.00 | 7.30 | 7.30 | 4.29% | 2,610,040 |
| Jul 6, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 1,014,533 |
| Jul 5, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 415,036 |
| Jul 2, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 347,303 |
| Jun 30, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 306,073 |
| Jun 29, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 274,743 |
| Jun 28, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 384,568 |
| Jun 25, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 521,640 |
| Jun 24, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 203,245 |
| Jun 23, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 196,173 |
| Jun 22, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 376,620 |
| Jun 21, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 493,007 |
| Jun 18, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 524,818 |
| Jun 17, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 442,035 |
| Jun 16, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 427,630 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 627,255 |
| Jun 14, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 451,789 |
| Jun 11, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 1,024,243 |
| Jun 10, 2026 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 2,120,778 |
| Jun 9, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 950,705 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 1,401,579 |
| Jun 7, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | 1.52% | 1,084,406 |
| Jun 4, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 610,746 |
| Jun 3, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 768,897 |
| Jun 2, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 617,705 |
| Jun 1, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 388,792 |
| May 24, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 779,639 |
| May 23, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 772,272 |
| May 21, 2026 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 1.49% | 1,053,806 |
| May 20, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 484,907 |
| May 19, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 427,576 |
| May 18, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 1,646,640 |
| May 17, 2026 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 3.12% | 925,808 |
| May 14, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 348,455 |
| May 13, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 483,769 |
| May 12, 2026 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 585,413 |
| May 11, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | - | 457,081 |
| May 10, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 337,585 |