Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 8.40
0.00 (0.00%)
At close: Dec 30, 2025
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 364,661 |
| Dec 29, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 380,311 |
| Dec 28, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -1.18% | 589,414 |
| Dec 24, 2025 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 379,858 |
| Dec 23, 2025 | 8.40 | 8.80 | 8.40 | 8.40 | 8.40 | -2.33% | 733,328 |
| Dec 22, 2025 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | 1.18% | 650,734 |
| Dec 21, 2025 | 8.40 | 8.60 | 8.20 | 8.50 | 8.50 | 1.19% | 833,893 |
| Dec 18, 2025 | 8.40 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 627,848 |
| Dec 17, 2025 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -2.30% | 921,087 |
| Dec 15, 2025 | 8.90 | 9.20 | 8.70 | 8.70 | 8.70 | -2.25% | 1,232,971 |
| Dec 14, 2025 | 9.10 | 9.30 | 8.90 | 8.90 | 8.90 | -1.11% | 1,174,019 |
| Dec 11, 2025 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | 2.27% | 1,096,944 |
| Dec 10, 2025 | 8.80 | 9.20 | 8.70 | 8.80 | 8.80 | -2.22% | 1,097,617 |
| Dec 9, 2025 | 8.90 | 9.20 | 8.90 | 9.00 | 9.00 | 3.45% | 1,807,338 |
| Dec 8, 2025 | 8.60 | 9.00 | 8.60 | 8.70 | 8.70 | 2.35% | 1,003,613 |
| Dec 7, 2025 | 8.80 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 877,479 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -3.33% | 1,338,465 |
| Dec 3, 2025 | 8.70 | 9.30 | 8.70 | 9.00 | 9.00 | 4.65% | 3,282,390 |
| Dec 2, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 708,996 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -3.53% | 1,032,536 |
| Nov 30, 2025 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -2.30% | 724,627 |
| Nov 27, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 1,224,055 |
| Nov 26, 2025 | 8.40 | 8.60 | 8.30 | 8.50 | 8.50 | -1.16% | 1,205,821 |
| Nov 24, 2025 | 8.20 | 8.70 | 8.00 | 8.60 | 8.55 | 6.17% | 1,841,011 |
| Nov 23, 2025 | 7.90 | 8.20 | 7.80 | 8.10 | 8.05 | 2.53% | 751,797 |
| Nov 20, 2025 | 8.20 | 8.30 | 7.90 | 7.90 | 7.85 | -2.47% | 1,235,688 |
| Nov 19, 2025 | 7.90 | 8.10 | 7.70 | 8.10 | 8.05 | 3.85% | 958,110 |
| Nov 18, 2025 | 7.60 | 8.00 | 7.50 | 7.80 | 7.75 | 4.00% | 1,622,583 |
| Nov 17, 2025 | 7.40 | 7.80 | 7.30 | 7.50 | 7.46 | 2.74% | 703,948 |
| Nov 16, 2025 | 7.50 | 7.50 | 6.90 | 7.30 | 7.26 | -3.95% | 2,168,190 |
| Nov 13, 2025 | 8.00 | 8.10 | 7.50 | 7.60 | 7.56 | -5.00% | 520,035 |
| Nov 12, 2025 | 8.10 | 8.30 | 7.90 | 8.00 | 7.95 | -1.23% | 497,881 |
| Nov 11, 2025 | 8.30 | 8.40 | 8.10 | 8.10 | 8.05 | -1.22% | 537,075 |
| Nov 10, 2025 | 8.40 | 8.50 | 8.10 | 8.20 | 8.15 | -2.38% | 193,660 |
| Nov 9, 2025 | 8.40 | 8.60 | 8.30 | 8.40 | 8.35 | - | 476,738 |
| Nov 6, 2025 | 8.60 | 8.70 | 8.10 | 8.40 | 8.35 | -3.45% | 1,019,907 |
| Nov 5, 2025 | 9.10 | 9.10 | 8.60 | 8.70 | 8.65 | -2.25% | 499,886 |
| Nov 4, 2025 | 9.20 | 9.30 | 8.80 | 8.90 | 8.85 | -2.20% | 673,178 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.05 | -2.15% | 457,079 |
| Nov 2, 2025 | 9.50 | 9.60 | 9.30 | 9.30 | 9.25 | -1.06% | 717,894 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.35 | - | 502,098 |
| Oct 29, 2025 | 9.30 | 9.40 | 9.20 | 9.40 | 9.35 | 2.17% | 757,642 |
| Oct 28, 2025 | 9.10 | 9.30 | 9.00 | 9.20 | 9.15 | - | 790,992 |
| Oct 27, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.15 | -1.08% | 272,002 |
| Oct 26, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.25 | -1.06% | 310,842 |
| Oct 23, 2025 | 9.20 | 9.40 | 9.00 | 9.40 | 9.35 | 4.44% | 799,127 |
| Oct 22, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 8.95 | -2.17% | 378,249 |
| Oct 21, 2025 | 9.40 | 9.60 | 9.20 | 9.20 | 9.15 | -1.08% | 565,439 |
| Oct 20, 2025 | 9.20 | 9.50 | 8.90 | 9.30 | 9.25 | 3.33% | 597,453 |
| Oct 19, 2025 | 9.40 | 9.40 | 8.90 | 9.00 | 8.95 | -4.26% | 480,921 |