Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 7.50
-0.10 (-1.32%)
At close: Oct 14, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | - | 319,173 |
| Oct 14, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 665,471 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 1,066,009 |
| Oct 12, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 840,722 |
| Oct 11, 2026 | 7.40 | 7.90 | 7.40 | 7.60 | 7.60 | 2.70% | 1,310,337 |
| Oct 8, 2026 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | 1.37% | 424,234 |
| Oct 7, 2026 | 7.40 | 7.60 | 7.30 | 7.30 | 7.30 | -1.35% | 436,459 |
| Oct 6, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 480,460 |
| Oct 5, 2026 | 7.50 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 876,822 |
| Oct 4, 2026 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 976,448 |
| Oct 1, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 1,090,571 |
| Sep 30, 2026 | 7.30 | 7.70 | 7.20 | 7.70 | 7.70 | 6.94% | 3,652,058 |
| Sep 29, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 963,672 |
| Sep 28, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | - | 203,774 |
| Sep 27, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 377,892 |
| 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 |