Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 7.40
-0.10 (-1.33%)
At close: Sep 3, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |