Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 10.90
-0.30 (-2.68%)
At close: Jul 31, 2025
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.30 | 11.50 | 10.80 | 10.90 | 10.90 | -2.68% | 3,953,910 |
| Jul 30, 2025 | 10.60 | 11.30 | 10.50 | 11.20 | 11.20 | 6.67% | 6,519,804 |
| Jul 29, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 2,449,020 |
| Jul 28, 2025 | 10.30 | 10.90 | 10.20 | 10.60 | 10.60 | 3.92% | 7,502,182 |
| Jul 27, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 1,562,678 |
| Jul 24, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 2,123,253 |
| Jul 23, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 1,940,303 |
| Jul 22, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 2,861,518 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 2,510,465 |
| Jul 20, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 1.96% | 4,388,957 |
| Jul 17, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 2,601,212 |
| Jul 16, 2025 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 2.97% | 3,935,464 |
| Jul 15, 2025 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 2,381,459 |
| Jul 14, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | - | 1,585,910 |
| Jul 13, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 2,511,153 |
| Jul 10, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 3,101,663 |
| Jul 9, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 3,503,800 |
| Jul 8, 2025 | 10.60 | 10.70 | 10.10 | 10.30 | 10.30 | -3.74% | 4,281,741 |
| Jul 7, 2025 | 10.20 | 10.80 | 10.00 | 10.70 | 10.70 | 5.94% | 5,228,778 |
| Jul 3, 2025 | 10.20 | 10.30 | 9.90 | 10.10 | 10.10 | -0.98% | 3,385,333 |
| Jul 2, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 2,799,574 |
| Jun 30, 2025 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | -0.96% | 5,850,356 |
| Jun 29, 2025 | 10.30 | 10.60 | 10.00 | 10.40 | 10.40 | 5.05% | 6,403,289 |
| Jun 26, 2025 | 9.00 | 9.90 | 8.90 | 9.90 | 9.90 | 10.00% | 6,098,754 |
| Jun 25, 2025 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 3.45% | 1,514,908 |
| Jun 24, 2025 | 8.60 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 798,547 |
| Jun 23, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | - | 567,782 |
| Jun 22, 2025 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -3.41% | 682,260 |
| Jun 19, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 725,883 |
| Jun 18, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 1,021,831 |
| Jun 17, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 968,567 |
| Jun 16, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 2.25% | 1,022,892 |
| Jun 15, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 233,934 |
| Jun 4, 2025 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 430,962 |
| Jun 3, 2025 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 568,212 |
| Jun 2, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 1,029,909 |
| Jun 1, 2025 | 9.00 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 1,074,479 |
| May 29, 2025 | 8.90 | 9.10 | 8.70 | 9.00 | 9.00 | 1.12% | 747,364 |
| May 28, 2025 | 9.10 | 9.20 | 8.70 | 8.90 | 8.90 | -1.11% | 1,205,044 |
| May 27, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -2.17% | 1,166,138 |
| May 26, 2025 | 9.30 | 9.50 | 9.10 | 9.20 | 9.20 | -1.08% | 1,472,014 |
| May 25, 2025 | 8.90 | 9.40 | 8.90 | 9.30 | 9.30 | 5.68% | 3,082,980 |
| May 24, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 666,329 |
| May 22, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 456,076 |
| May 21, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | - | 1,074,095 |
| May 20, 2025 | 9.10 | 9.30 | 8.90 | 9.10 | 9.10 | - | 1,002,256 |
| May 19, 2025 | 8.90 | 9.30 | 8.90 | 9.10 | 9.10 | 3.41% | 1,665,778 |
| May 18, 2025 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | 2.33% | 588,731 |
| May 15, 2025 | 8.80 | 9.00 | 8.50 | 8.60 | 8.60 | -2.27% | 717,395 |
| May 14, 2025 | 9.10 | 9.30 | 8.80 | 8.80 | 8.80 | -3.30% | 703,296 |