Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 130.80
+2.70 (2.11%)
At close: Jan 21, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 132.00 | 132.00 | 125.50 | 126.80 | 126.80 | -3.06% | 20,989 |
| Jan 21, 2026 | 130.50 | 131.00 | 130.40 | 130.80 | 130.80 | 2.11% | 2,342 |
| Jan 20, 2026 | 128.10 | 132.20 | 128.00 | 128.10 | 128.10 | -1.76% | 4,610 |
| Jan 19, 2026 | 130.40 | 134.00 | 129.40 | 130.40 | 130.40 | 2.19% | 5,780 |
| Jan 18, 2026 | 130.90 | 130.90 | 127.00 | 127.60 | 127.60 | -2.07% | 438 |
| Jan 15, 2026 | 138.80 | 138.80 | 128.20 | 130.30 | 130.30 | 0.15% | 4,100 |
| Jan 14, 2026 | 132.40 | 132.40 | 128.90 | 130.10 | 130.10 | 0.46% | 15,683 |
| Jan 13, 2026 | 129.50 | 132.50 | 128.50 | 129.50 | 129.50 | 0.62% | 2,000 |
| Jan 12, 2026 | 129.50 | 129.50 | 127.00 | 128.70 | 128.70 | 1.74% | 116 |
| Jan 11, 2026 | 136.60 | 136.60 | 125.10 | 126.50 | 126.50 | -2.54% | 3,490 |
| Jan 8, 2026 | 129.80 | 133.00 | 128.00 | 129.80 | 129.80 | -0.31% | 6,555 |
| Jan 7, 2026 | 128.90 | 132.30 | 128.90 | 130.20 | 130.20 | 0.23% | 18,956 |
| Jan 6, 2026 | 126.00 | 131.40 | 126.00 | 129.90 | 129.90 | -1.14% | 4,056 |
| Jan 5, 2026 | 136.10 | 136.10 | 130.60 | 131.40 | 131.40 | -1.28% | 6,575 |
| Jan 4, 2026 | 135.00 | 137.30 | 132.70 | 133.10 | 133.10 | -1.33% | 2,891 |
| Jan 1, 2026 | 135.00 | 136.70 | 132.10 | 134.90 | 134.90 | 1.28% | 6,212 |
| Dec 30, 2025 | 133.20 | 145.00 | 130.60 | 133.20 | 133.20 | -0.45% | 3,097 |
| Dec 29, 2025 | 135.60 | 137.20 | 132.90 | 133.80 | 133.80 | -0.82% | 35,040 |
| Dec 28, 2025 | 137.50 | 137.50 | 132.00 | 134.90 | 134.90 | -0.81% | 6,678 |
| Dec 24, 2025 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | -0.22% | 35,045 |
| Dec 23, 2025 | 132.80 | 137.00 | 132.70 | 136.30 | 136.30 | 0.44% | 34,807 |
| Dec 22, 2025 | 135.70 | 136.50 | 132.10 | 135.70 | 135.70 | 3.83% | 46,294 |
| Dec 21, 2025 | 130.40 | 132.90 | 125.30 | 130.70 | 130.70 | 0.54% | 6,028 |
| Dec 18, 2025 | 130.30 | 133.00 | 130.00 | 130.00 | 130.00 | -1.59% | 18,117 |
| Dec 17, 2025 | 133.20 | 135.00 | 131.60 | 132.10 | 132.10 | -0.68% | 8,882 |
| Dec 15, 2025 | 133.00 | 136.50 | 132.60 | 133.00 | 133.00 | -1.12% | 32,245 |
| Dec 14, 2025 | 135.10 | 138.40 | 133.50 | 134.50 | 134.50 | -1.25% | 9,308 |
| Dec 11, 2025 | 136.40 | 136.50 | 130.60 | 136.20 | 136.20 | 4.37% | 56,712 |
| Dec 10, 2025 | 136.90 | 136.90 | 130.50 | 130.50 | 130.50 | 0.23% | 5,503 |
| Dec 9, 2025 | 137.00 | 137.00 | 129.40 | 130.20 | 130.20 | -0.08% | 6,069 |
| Dec 8, 2025 | 133.50 | 133.80 | 130.00 | 130.30 | 130.30 | 0.15% | 1,637 |
| Dec 7, 2025 | 134.00 | 134.00 | 128.40 | 130.10 | 130.10 | 0.85% | 4,489 |
| Dec 4, 2025 | 133.50 | 137.90 | 127.80 | 129.00 | 129.00 | -1.15% | 9,786 |
| Dec 3, 2025 | 135.00 | 135.00 | 130.20 | 130.50 | 130.50 | -0.68% | 2,330 |
| Dec 2, 2025 | 136.00 | 136.00 | 131.00 | 131.40 | 131.40 | -1.72% | 5,761 |
| Dec 1, 2025 | 133.70 | 137.80 | 133.00 | 133.70 | 133.70 | -1.40% | 5,681 |
| Nov 30, 2025 | 138.90 | 138.90 | 135.10 | 135.60 | 135.60 | -0.59% | 7,324 |
| Nov 27, 2025 | 136.80 | 136.90 | 131.00 | 136.40 | 136.40 | 2.71% | 24,138 |
| Nov 26, 2025 | 131.00 | 134.90 | 131.00 | 132.80 | 132.80 | 0.15% | 6,988 |
| Nov 25, 2025 | 135.00 | 135.70 | 132.30 | 132.60 | 132.60 | -1.34% | 22,390 |
| Nov 24, 2025 | 136.70 | 136.70 | 133.90 | 134.40 | 134.40 | 0.37% | 25,133 |
| Nov 23, 2025 | 133.50 | 135.80 | 131.60 | 133.90 | 133.90 | 0.60% | 8,149 |
| Nov 20, 2025 | 133.10 | 135.70 | 132.30 | 133.10 | 133.10 | 0.68% | 47,873 |
| Nov 19, 2025 | 132.30 | 134.70 | 128.40 | 132.20 | 132.20 | 2.96% | 16,665 |
| Nov 18, 2025 | 129.00 | 129.00 | 123.10 | 128.40 | 128.40 | 3.55% | 11,450 |
| Nov 17, 2025 | 115.00 | 125.90 | 115.00 | 124.00 | 124.00 | 1.97% | 13,625 |
| Nov 16, 2025 | 112.00 | 124.90 | 112.00 | 121.60 | 121.60 | 1.84% | 13,174 |
| Nov 13, 2025 | 129.00 | 129.00 | 117.30 | 119.40 | 119.40 | -4.10% | 20,474 |
| Nov 12, 2025 | 115.10 | 127.90 | 112.00 | 124.50 | 124.50 | 5.42% | 21,076 |
| Nov 11, 2025 | 116.10 | 120.90 | 113.70 | 118.10 | 118.10 | 1.03% | 40,229 |