Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 11.00
-0.30 (-2.65%)
At close: Oct 1, 2026
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 1,183,887 |
| Sep 30, 2026 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 1,505,174 |
| Sep 29, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 0.92% | 683,428 |
| Sep 28, 2026 | 11.10 | 11.50 | 10.90 | 10.90 | 10.90 | -1.80% | 1,620,253 |
| Sep 27, 2026 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -1.77% | 1,160,605 |
| Sep 24, 2026 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 1,258,552 |
| Sep 23, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 1,339,837 |
| Sep 22, 2026 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | -0.88% | 1,660,743 |
| Sep 21, 2026 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 1,948,875 |
| Sep 20, 2026 | 11.20 | 11.70 | 10.90 | 11.60 | 11.60 | 6.42% | 3,024,140 |
| Sep 17, 2026 | 10.80 | 11.10 | 10.60 | 10.90 | 10.90 | 0.93% | 1,241,660 |
| Sep 16, 2026 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | -0.92% | 1,285,815 |
| Sep 15, 2026 | 10.90 | 11.00 | 10.60 | 10.90 | 10.90 | 3.81% | 1,525,331 |
| Sep 14, 2026 | 10.90 | 11.00 | 10.40 | 10.50 | 10.50 | -2.78% | 1,174,024 |
| Sep 13, 2026 | 11.10 | 11.20 | 10.50 | 10.80 | 10.80 | -2.70% | 1,445,570 |
| Sep 10, 2026 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -1.77% | 1,518,574 |
| Sep 9, 2026 | 11.20 | 11.40 | 10.90 | 11.30 | 11.30 | 0.89% | 1,427,199 |
| Sep 8, 2026 | 11.80 | 11.90 | 11.10 | 11.20 | 11.20 | -3.45% | 1,203,460 |
| Sep 7, 2026 | 11.30 | 11.70 | 10.90 | 11.60 | 11.60 | 2.65% | 1,904,894 |
| Sep 6, 2026 | 11.90 | 11.90 | 11.20 | 11.30 | 11.30 | -5.04% | 1,652,939 |
| Sep 3, 2026 | 12.30 | 12.40 | 11.80 | 11.90 | 11.90 | -2.46% | 1,936,559 |
| Sep 2, 2026 | 12.20 | 12.30 | 11.70 | 12.20 | 12.20 | 4.27% | 3,625,021 |
| Sep 1, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | 1.74% | 1,500,293 |
| Aug 31, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 1,711,588 |
| Aug 30, 2026 | 11.60 | 11.90 | 11.40 | 11.60 | 11.60 | - | 1,842,987 |
| Aug 27, 2026 | 12.20 | 12.20 | 11.40 | 11.60 | 11.60 | 2.65% | 1,962,228 |
| Aug 25, 2026 | 11.10 | 11.40 | 10.90 | 11.30 | 11.30 | 1.80% | 2,396,040 |
| Aug 24, 2026 | 11.10 | 12.20 | 10.90 | 11.10 | 11.10 | -8.26% | 2,496,761 |
| Aug 23, 2026 | 12.20 | 12.40 | 11.90 | 12.10 | 12.10 | -0.82% | 2,116,014 |
| Aug 20, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -0.81% | 1,288,900 |
| Aug 19, 2026 | 12.40 | 12.60 | 12.10 | 12.30 | 12.30 | -0.81% | 2,592,835 |
| Aug 18, 2026 | 12.50 | 12.90 | 12.30 | 12.40 | 12.40 | - | 2,318,688 |
| Aug 17, 2026 | 12.70 | 13.00 | 12.30 | 12.40 | 12.40 | -3.88% | 2,818,329 |
| Aug 16, 2026 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | -2.27% | 2,733,938 |
| 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 |