Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 11.30
0.00 (0.00%)
At close: Sep 3, 2025
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |