Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh · Delayed Price · Currency is BDT 7.00
+0.20 (2.94%)
At close: Jul 6, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 590,570 |
| May 6, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 3.12% | 1,210,838 |
| May 5, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | - | 401,729 |
| May 4, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 491,673 |
| May 3, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 263,615 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 345,379 |
| Apr 29, 2026 | 6.50 | 6.70 | 6.30 | 6.50 | 6.50 | -1.52% | 1,347,043 |
| Apr 28, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 1,231,682 |
| Apr 27, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 914,231 |
| Apr 26, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | - | 676,073 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 810,402 |
| Apr 22, 2026 | 6.40 | 6.60 | 6.00 | 6.40 | 6.40 | - | 1,153,150 |
| Apr 21, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 621,328 |
| Apr 20, 2026 | 6.40 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 1,134,151 |
| Apr 19, 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 1,835,560 |