Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 12.90
-0.30 (-2.27%)
At close: Aug 16, 2026
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 13.20 | 13.60 | 13.10 | 13.20 | 13.20 | -1.49% | 2,989,480 |
| Aug 12, 2026 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 3,580,965 |
| Aug 11, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | 0.75% | 2,326,801 |
| Aug 10, 2026 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | - | 3,085,822 |
| Aug 9, 2026 | 13.70 | 13.80 | 13.30 | 13.40 | 13.40 | -2.19% | 4,652,175 |
| Aug 6, 2026 | 14.10 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 5,009,080 |
| Aug 4, 2026 | 14.30 | 14.40 | 13.90 | 14.00 | 14.00 | -2.10% | 6,824,184 |
| Aug 3, 2026 | 14.30 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 5,435,298 |
| Aug 2, 2026 | 14.30 | 14.70 | 14.10 | 14.40 | 14.40 | 1.41% | 10,760,079 |
| Jul 30, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 5,000,797 |
| Jul 29, 2026 | 14.20 | 14.80 | 14.10 | 14.20 | 14.20 | 0.71% | 11,390,270 |
| Jul 28, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 9,318,874 |
| Jul 27, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 2.16% | 11,872,880 |
| Jul 26, 2026 | 13.30 | 14.00 | 13.30 | 13.90 | 13.90 | 4.51% | 9,876,243 |
| Jul 23, 2026 | 13.50 | 13.80 | 13.20 | 13.30 | 13.30 | -0.75% | 6,892,155 |
| Jul 22, 2026 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -2.90% | 7,437,783 |
| Jul 21, 2026 | 13.80 | 14.20 | 13.50 | 13.80 | 13.80 | 2.99% | 13,428,560 |
| Jul 20, 2026 | 13.40 | 13.50 | 12.80 | 13.40 | 13.40 | 3.88% | 8,082,350 |
| Jul 19, 2026 | 12.40 | 13.20 | 12.40 | 12.90 | 12.90 | - | 3,032,642 |
| Jul 16, 2026 | 12.70 | 13.30 | 12.70 | 12.90 | 12.90 | - | 5,605,575 |
| Jul 15, 2026 | 13.30 | 13.40 | 12.80 | 12.90 | 12.90 | -3.01% | 5,850,822 |
| Jul 14, 2026 | 13.30 | 13.70 | 13.10 | 13.30 | 13.30 | 0.76% | 7,847,103 |
| Jul 13, 2026 | 13.10 | 13.40 | 12.80 | 13.20 | 13.20 | 1.54% | 8,379,877 |
| Jul 12, 2026 | 13.60 | 13.70 | 12.90 | 13.00 | 13.00 | -2.99% | 10,136,437 |
| Jul 9, 2026 | 13.40 | 13.70 | 13.00 | 13.40 | 13.40 | - | 15,011,750 |
| Jul 8, 2026 | 13.80 | 14.20 | 13.10 | 13.40 | 13.40 | - | 16,691,293 |
| Jul 7, 2026 | 13.80 | 14.40 | 13.10 | 13.40 | 13.40 | - | 17,921,464 |
| Jul 6, 2026 | 13.40 | 13.40 | 12.90 | 13.40 | 13.40 | 9.84% | 21,990,030 |
| Jul 5, 2026 | 11.20 | 12.20 | 11.00 | 12.20 | 12.20 | 9.91% | 10,662,377 |
| Jul 2, 2026 | 11.10 | 11.50 | 11.00 | 11.10 | 11.10 | - | 3,904,491 |
| Jun 30, 2026 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 3.74% | 5,388,235 |
| Jun 29, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 1,925,025 |
| Jun 28, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 3,056,359 |
| Jun 25, 2026 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | 2.86% | 2,363,246 |
| Jun 24, 2026 | 10.50 | 10.90 | 10.50 | 10.50 | 10.50 | -1.87% | 2,464,347 |
| Jun 23, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 2,459,037 |
| Jun 22, 2026 | 10.60 | 10.90 | 10.50 | 10.60 | 10.60 | - | 3,180,594 |
| Jun 21, 2026 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -1.85% | 3,124,423 |
| Jun 18, 2026 | 11.20 | 11.40 | 10.70 | 10.80 | 10.80 | -2.70% | 6,001,873 |
| Jun 17, 2026 | 11.10 | 11.50 | 11.00 | 11.10 | 11.10 | -0.89% | 6,089,089 |
| Jun 16, 2026 | 10.30 | 11.30 | 10.20 | 11.20 | 11.20 | 8.74% | 13,693,720 |
| Jun 15, 2026 | 10.40 | 10.70 | 10.10 | 10.30 | 10.30 | -0.96% | 6,547,142 |
| Jun 14, 2026 | 10.00 | 10.60 | 10.00 | 10.40 | 10.40 | 1.96% | 4,194,424 |
| Jun 11, 2026 | 10.20 | 10.40 | 9.80 | 10.20 | 10.20 | 4.08% | 6,286,250 |
| Jun 10, 2026 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 2,439,270 |
| Jun 9, 2026 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 1,873,588 |
| Jun 8, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 1,263,653 |
| Jun 7, 2026 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | -1.02% | 2,940,667 |
| Jun 4, 2026 | 9.80 | 9.90 | 9.60 | 9.80 | 9.80 | -1.01% | 3,114,050 |
| Jun 3, 2026 | 9.90 | 10.30 | 9.80 | 9.90 | 9.90 | -1.98% | 3,578,255 |