Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 9.90
+0.20 (2.06%)
At close: Oct 13, 2025
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 765,781 |
| Oct 12, 2025 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 534,830 |
| Oct 9, 2025 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 864,660 |
| Oct 8, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | - | 600,985 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -2.88% | 918,046 |
| Oct 6, 2025 | 10.70 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | 1,158,835 |
| Oct 5, 2025 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | - | 1,079,043 |
| Sep 30, 2025 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | - | 1,051,523 |
| Sep 29, 2025 | 10.20 | 10.90 | 10.20 | 10.70 | 10.70 | -0.93% | 947,347 |
| Sep 28, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 1,089,469 |
| Sep 25, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 2,216,030 |
| Sep 24, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | 1,945,974 |
| Sep 23, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 1,052,626 |
| Sep 22, 2025 | 10.40 | 11.00 | 10.40 | 10.70 | 10.70 | -1.83% | 1,274,854 |
| Sep 21, 2025 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 2,942,638 |
| Sep 18, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 1,330,340 |
| Sep 17, 2025 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 2,432,913 |
| Sep 16, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | - | 1,168,739 |
| Sep 15, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 840,971 |
| Sep 14, 2025 | 11.10 | 11.20 | 10.70 | 10.80 | 10.80 | -1.82% | 1,288,661 |
| Sep 11, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | 1,562,457 |
| Sep 10, 2025 | 11.20 | 11.30 | 10.70 | 10.80 | 10.80 | -3.57% | 2,190,862 |
| Sep 9, 2025 | 11.70 | 11.80 | 11.10 | 11.20 | 11.20 | -3.45% | 2,779,573 |
| Sep 8, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 3.57% | 6,657,117 |
| Sep 7, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 2,967,749 |
| Sep 4, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 2,087,891 |
| Sep 3, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - | 2,621,622 |
| Sep 2, 2025 | 11.10 | 11.50 | 11.00 | 11.30 | 11.30 | 1.80% | 2,914,406 |
| Sep 1, 2025 | 11.30 | 11.40 | 10.90 | 11.10 | 11.10 | -0.89% | 3,464,729 |
| Aug 31, 2025 | 11.40 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 3,214,879 |
| Aug 28, 2025 | 11.60 | 11.80 | 11.30 | 11.40 | 11.40 | -0.87% | 4,149,759 |
| Aug 27, 2025 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 2.68% | 7,000,984 |
| Aug 26, 2025 | 11.20 | 11.50 | 11.00 | 11.20 | 11.20 | 0.90% | 6,080,404 |
| Aug 25, 2025 | 11.30 | 11.40 | 10.90 | 11.10 | 11.10 | -0.89% | 4,262,105 |
| Aug 24, 2025 | 10.70 | 11.40 | 10.60 | 11.20 | 11.20 | 5.66% | 6,518,221 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,135,497 |
| Aug 20, 2025 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -2.73% | 2,179,271 |
| Aug 19, 2025 | 10.70 | 11.20 | 10.60 | 11.00 | 11.00 | 2.80% | 5,620,687 |
| Aug 18, 2025 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 1,790,910 |
| Aug 17, 2025 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 1,460,504 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - | 1,163,370 |
| Aug 13, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 1,420,578 |
| Aug 12, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 1,734,470 |
| Aug 11, 2025 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -0.93% | 1,743,556 |
| Aug 10, 2025 | 10.80 | 11.10 | 10.60 | 10.80 | 10.80 | 0.93% | 3,058,762 |
| Aug 7, 2025 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -0.93% | 1,910,815 |
| Aug 6, 2025 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | 1.89% | 3,214,912 |
| Aug 4, 2025 | 11.00 | 11.10 | 10.60 | 10.60 | 10.60 | -3.64% | 2,316,372 |
| Aug 3, 2025 | 11.40 | 11.80 | 10.90 | 11.00 | 11.00 | 0.92% | 8,139,346 |
| Jul 31, 2025 | 11.30 | 11.50 | 10.80 | 10.90 | 10.90 | -2.68% | 3,953,910 |