Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 9.30
+0.10 (1.09%)
At close: May 4, 2026
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | 1.08% | 2,907,157 |
| May 4, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 1,149,026 |
| May 3, 2026 | 9.10 | 9.40 | 8.80 | 9.20 | 9.20 | 2.22% | 1,213,075 |
| Apr 30, 2026 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 1,570,773 |
| Apr 29, 2026 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 2.20% | 1,123,746 |
| Apr 28, 2026 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 1,201,823 |
| Apr 27, 2026 | 9.20 | 9.60 | 9.20 | 9.20 | 9.20 | -2.13% | 944,732 |
| Apr 26, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 2,797,422 |
| Apr 23, 2026 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | 1,612,733 |
| Apr 22, 2026 | 10.10 | 10.20 | 9.70 | 9.80 | 9.80 | -2.00% | 4,451,981 |
| Apr 21, 2026 | 10.10 | 10.40 | 9.90 | 10.00 | 10.00 | -0.99% | 4,262,576 |
| Apr 20, 2026 | 9.70 | 10.20 | 9.60 | 10.10 | 10.10 | 4.12% | 7,614,417 |
| Apr 19, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -2.02% | 2,372,061 |
| Apr 16, 2026 | 9.70 | 10.20 | 9.60 | 9.90 | 9.90 | 4.21% | 7,755,526 |
| Apr 15, 2026 | 9.20 | 9.60 | 9.10 | 9.50 | 9.50 | 4.40% | 2,966,040 |
| Apr 13, 2026 | 9.30 | 9.40 | 9.10 | 9.10 | 9.10 | -1.09% | 1,291,832 |
| Apr 12, 2026 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 1.10% | 1,775,741 |
| Apr 9, 2026 | 9.40 | 9.40 | 9.00 | 9.10 | 9.10 | -3.19% | 1,563,286 |
| Apr 8, 2026 | 9.40 | 9.70 | 9.30 | 9.40 | 9.40 | 1.08% | 4,145,780 |
| Apr 7, 2026 | 9.00 | 9.40 | 9.00 | 9.30 | 9.30 | 3.33% | 1,899,669 |
| Apr 6, 2026 | 9.30 | 9.30 | 8.80 | 9.00 | 9.00 | -1.10% | 2,039,599 |
| Apr 5, 2026 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | -3.19% | 2,544,799 |
| Apr 2, 2026 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -3.09% | 4,214,525 |
| Apr 1, 2026 | 9.60 | 10.00 | 9.50 | 9.70 | 9.70 | - | 4,281,862 |
| Mar 31, 2026 | 9.30 | 9.80 | 9.10 | 9.70 | 9.70 | 5.43% | 6,234,647 |
| Mar 30, 2026 | 8.80 | 9.40 | 8.70 | 9.20 | 9.20 | 4.55% | 5,354,207 |
| Mar 29, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 1,019,251 |
| Mar 25, 2026 | 8.60 | 9.00 | 8.50 | 8.90 | 8.90 | 3.49% | 1,747,085 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 1,040,959 |
| Mar 16, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 994,219 |
| Mar 15, 2026 | 8.50 | 9.10 | 8.40 | 8.90 | 8.90 | 4.71% | 2,561,722 |
| Mar 12, 2026 | 8.50 | 8.60 | 8.30 | 8.50 | 8.50 | 1.19% | 842,072 |
| Mar 11, 2026 | 8.40 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 482,281 |
| Mar 10, 2026 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | 1.22% | 478,902 |
| Mar 9, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 338,937 |
| Mar 8, 2026 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -3.57% | 548,828 |
| Mar 5, 2026 | 8.40 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 706,064 |
| Mar 4, 2026 | 8.50 | 8.60 | 8.20 | 8.50 | 8.50 | 2.41% | 1,079,952 |
| Mar 3, 2026 | 8.80 | 8.90 | 8.30 | 8.30 | 8.30 | -4.60% | 1,307,379 |
| Mar 2, 2026 | 8.80 | 8.80 | 8.30 | 8.70 | 8.70 | 4.82% | 724,825 |
| Mar 1, 2026 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -5.68% | 1,419,963 |
| Feb 26, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | 1.15% | 876,199 |
| Feb 25, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | - | 449,049 |
| Feb 24, 2026 | 8.90 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 470,202 |
| Feb 23, 2026 | 8.60 | 8.90 | 8.60 | 8.80 | 8.80 | 2.33% | 459,130 |
| Feb 22, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 403,521 |
| Feb 19, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | - | 351,475 |
| Feb 18, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 1,270,923 |
| Feb 17, 2026 | 9.10 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 1,253,565 |
| Feb 16, 2026 | 9.40 | 9.60 | 8.90 | 9.00 | 9.00 | -2.17% | 2,828,366 |