Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 7.10
+0.10 (1.43%)
At close: Sep 24, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 176,393 |
| Sep 23, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 365,254 |
| Sep 22, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 100,960 |
| Sep 21, 2026 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 257,204 |
| Sep 20, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 385,932 |
| Sep 17, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 242,787 |
| Sep 16, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 123,099 |
| Sep 15, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 4.41% | 259,754 |
| Sep 14, 2026 | 7.00 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 272,783 |
| Sep 13, 2026 | 7.00 | 7.30 | 6.80 | 6.90 | 6.90 | -2.82% | 455,871 |
| Sep 10, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 67,237 |
| Sep 9, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 100,527 |
| Sep 8, 2026 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | -1.39% | 108,405 |
| Sep 7, 2026 | 7.30 | 7.30 | 6.80 | 7.20 | 7.20 | - | 346,024 |
| Sep 6, 2026 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -2.70% | 140,451 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 298,560 |
| Sep 2, 2026 | 7.30 | 7.80 | 7.20 | 7.50 | 7.50 | 4.17% | 976,392 |
| Sep 1, 2026 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | - | 215,891 |
| Aug 31, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 297,294 |
| Aug 30, 2026 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -4.05% | 461,295 |
| Aug 27, 2026 | 7.40 | 7.60 | 7.20 | 7.40 | 7.40 | 2.78% | 267,533 |
| Aug 25, 2026 | 6.80 | 7.30 | 6.80 | 7.20 | 7.20 | 4.35% | 513,675 |
| Aug 24, 2026 | 7.40 | 7.40 | 6.90 | 6.90 | 6.90 | -4.17% | 742,720 |
| Aug 23, 2026 | 7.60 | 7.60 | 7.10 | 7.20 | 7.20 | -4.00% | 744,838 |
| Aug 20, 2026 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | - | 228,606 |
| Aug 19, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 446,927 |
| Aug 18, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 502,720 |
| Aug 17, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 470,220 |
| Aug 16, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 404,071 |
| Aug 13, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 550,229 |
| Aug 12, 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | 1.30% | 585,166 |
| Aug 11, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | - | 674,572 |
| Aug 10, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 577,195 |
| Aug 9, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 374,952 |
| Aug 6, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 619,131 |
| Aug 4, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 1,269,027 |
| Aug 3, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 1,045,196 |
| Aug 2, 2026 | 8.00 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 686,171 |
| Jul 30, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 905,426 |
| Jul 29, 2026 | 7.90 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 1,924,257 |
| Jul 28, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 2,184,381 |
| Jul 27, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 1,518,414 |
| Jul 26, 2026 | 7.50 | 8.20 | 7.50 | 7.80 | 7.80 | 4.00% | 4,650,957 |
| 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 |