Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 8.40
+0.20 (2.44%)
At close: Feb 10, 2026
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.20 | 8.50 | 8.20 | 8.40 | 8.40 | 2.44% | 1,299,609 |
| Feb 9, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 697,920 |
| Feb 8, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | - | 369,387 |
| Feb 5, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 367,251 |
| Feb 3, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 469,020 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 563,304 |
| Feb 1, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 353,180 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | -2.50% | 1,171,777 |
| Jan 28, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 125,012 |
| Jan 27, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 410,322 |
| Jan 26, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 214,266 |
| Jan 25, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 424,904 |
| Jan 22, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 223,007 |
| Jan 21, 2026 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 470,126 |
| Jan 20, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 747,602 |
| Jan 19, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 567,009 |
| Jan 18, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 360,977 |
| Jan 15, 2026 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 403,309 |
| Jan 14, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 363,605 |
| Jan 13, 2026 | 8.30 | 8.40 | 8.10 | 8.10 | 8.10 | -1.22% | 271,586 |
| Jan 12, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 463,736 |
| Jan 11, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 711,164 |
| Jan 8, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 2.44% | 983,990 |
| Jan 7, 2026 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 557,462 |
| Jan 6, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 453,614 |
| Jan 5, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 1,549,926 |
| Jan 4, 2026 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 801,424 |
| Jan 1, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 540,954 |
| 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 |