Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 7.00
0.00 (0.00%)
At close: Nov 3, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 502,159 |
| Nov 2, 2026 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | - | 341,342 |
| Nov 1, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -4.11% | 610,044 |
| Oct 29, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 504,996 |
| Oct 28, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 555,907 |
| Oct 27, 2026 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 475,530 |
| Oct 26, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 251,946 |
| Oct 25, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 639,122 |
| Oct 19, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 205,402 |
| Oct 17, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1.33% | 305,677 |
| Oct 15, 2026 | 7.60 | 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 |