Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh · Delayed Price · Currency is BDT 13.90
+0.60 (4.51%)
At close: Jul 26, 2026
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 10.10 | 10.20 | 9.60 | 10.10 | 10.10 | 4.12% | 6,136,312 |
| Jun 1, 2026 | 9.40 | 9.80 | 9.30 | 9.70 | 9.70 | 3.19% | 1,644,474 |
| May 24, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - | 976,489 |
| May 23, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 1,179,000 |
| May 21, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 1,368,148 |
| May 20, 2026 | 9.50 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | 1,105,636 |
| May 19, 2026 | 9.40 | 9.60 | 9.20 | 9.40 | 9.40 | 1.08% | 1,117,591 |
| May 18, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 1,679,847 |
| May 17, 2026 | 9.90 | 10.00 | 9.50 | 9.50 | 9.50 | -3.06% | 1,957,561 |
| May 14, 2026 | 9.80 | 9.90 | 9.20 | 9.80 | 9.80 | 5.38% | 5,016,400 |
| May 13, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | - | 1,515,072 |
| May 12, 2026 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 2.20% | 1,316,665 |
| May 11, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 1,198,270 |
| May 10, 2026 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | -1.08% | 1,323,415 |