Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 126.00
-6.10 (-4.62%)
At close: Sep 18, 2025
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 127.20 | 134.50 | 123.00 | 127.20 | 127.20 | -1.09% | 52,823 |
| Sep 21, 2025 | 126.90 | 132.80 | 124.10 | 128.60 | 128.60 | 2.06% | 67,377 |
| Sep 18, 2025 | 130.00 | 131.90 | 123.00 | 126.00 | 126.00 | -4.62% | 16,236 |
| Sep 17, 2025 | 134.00 | 136.50 | 130.00 | 132.10 | 132.10 | -1.42% | 18,866 |
| Sep 16, 2025 | 130.50 | 135.90 | 127.00 | 134.00 | 134.00 | 1.52% | 27,630 |
| Sep 15, 2025 | 130.00 | 134.00 | 129.80 | 132.00 | 132.00 | 1.77% | 15,421 |
| Sep 14, 2025 | 135.70 | 135.80 | 128.00 | 129.70 | 129.70 | 1.49% | 24,241 |
| Sep 11, 2025 | 115.40 | 129.90 | 114.50 | 127.80 | 127.80 | 8.21% | 39,506 |
| Sep 10, 2025 | 128.60 | 128.60 | 116.20 | 118.10 | 118.10 | -6.71% | 24,968 |
| Sep 9, 2025 | 130.50 | 135.00 | 125.20 | 126.60 | 126.60 | -4.67% | 33,576 |
| Sep 8, 2025 | 136.50 | 138.30 | 130.00 | 132.80 | 132.80 | -2.57% | 36,917 |
| Sep 7, 2025 | 139.90 | 139.90 | 133.30 | 136.30 | 136.30 | 3.26% | 33,305 |
| Sep 4, 2025 | 131.80 | 135.20 | 129.00 | 132.00 | 132.00 | 2.40% | 97,047 |
| Sep 3, 2025 | 125.90 | 129.90 | 121.70 | 128.90 | 128.90 | 6.44% | 76,777 |
| Sep 2, 2025 | 122.90 | 122.90 | 117.00 | 121.10 | 121.10 | 4.49% | 53,312 |
| Sep 1, 2025 | 114.90 | 117.00 | 111.50 | 115.90 | 115.90 | 3.48% | 45,567 |
| Aug 31, 2025 | 115.70 | 115.70 | 111.10 | 112.00 | 112.00 | -0.09% | 27,528 |
| Aug 28, 2025 | 111.40 | 114.50 | 108.00 | 112.10 | 112.10 | 2.00% | 94,916 |
| Aug 27, 2025 | 108.70 | 111.50 | 106.10 | 109.90 | 109.90 | 3.48% | 61,939 |
| Aug 26, 2025 | 109.30 | 109.30 | 105.20 | 106.20 | 106.20 | -2.84% | 67,013 |
| Aug 25, 2025 | 116.00 | 116.90 | 108.10 | 109.30 | 109.30 | -3.79% | 64,658 |
| Aug 24, 2025 | 113.70 | 117.70 | 107.60 | 113.60 | 113.60 | - | 86,210 |
| Aug 21, 2025 | 108.90 | 114.00 | 102.60 | 113.60 | 113.60 | 6.77% | 88,304 |
| Aug 20, 2025 | 106.00 | 112.90 | 106.00 | 106.40 | 106.40 | -5.08% | 68,163 |
| Aug 19, 2025 | 109.00 | 115.80 | 105.30 | 112.10 | 112.10 | 3.22% | 67,923 |
| Aug 18, 2025 | 112.00 | 114.90 | 107.00 | 108.60 | 108.60 | 2.26% | 60,974 |
| Aug 17, 2025 | 99.00 | 106.20 | 96.10 | 106.20 | 106.20 | 9.94% | 137,535 |
| Aug 14, 2025 | 94.40 | 98.20 | 94.40 | 96.60 | 96.60 | 2.44% | 17,393 |
| Aug 13, 2025 | 96.60 | 97.90 | 92.40 | 94.30 | 94.30 | -2.78% | 35,359 |
| Aug 12, 2025 | 102.10 | 102.10 | 95.50 | 97.00 | 97.00 | -3.67% | 51,090 |
| Aug 11, 2025 | 99.20 | 102.20 | 97.20 | 100.70 | 100.70 | 1.61% | 31,694 |
| Aug 10, 2025 | 102.00 | 103.90 | 98.10 | 99.10 | 99.10 | -0.30% | 53,109 |
| Aug 7, 2025 | 97.70 | 100.00 | 96.40 | 99.40 | 99.40 | 1.74% | 67,103 |
| Aug 6, 2025 | 97.50 | 99.50 | 95.50 | 97.70 | 97.70 | 4.05% | 35,838 |
| Aug 4, 2025 | 93.00 | 94.80 | 90.20 | 93.90 | 93.90 | 3.53% | 11,130 |
| Aug 3, 2025 | 90.60 | 92.00 | 88.50 | 90.70 | 90.70 | 2.49% | 72,142 |
| Jul 31, 2025 | 86.50 | 89.90 | 86.50 | 88.50 | 88.50 | 1.96% | 10,950 |
| Jul 30, 2025 | 89.80 | 89.80 | 86.20 | 86.80 | 86.80 | 1.52% | 5,404 |
| Jul 29, 2025 | 89.40 | 89.40 | 84.60 | 85.50 | 85.50 | 1.66% | 11,742 |
| Jul 28, 2025 | 86.00 | 86.90 | 83.90 | 84.10 | 84.10 | 0.36% | 14,809 |
| Jul 27, 2025 | 92.00 | 92.00 | 83.50 | 83.80 | 83.80 | -1.87% | 25,096 |
| Jul 24, 2025 | 87.70 | 87.70 | 85.00 | 85.40 | 85.40 | -2.40% | 15,896 |
| Jul 23, 2025 | 92.10 | 94.90 | 87.40 | 87.50 | 87.50 | -5.81% | 17,990 |
| Jul 22, 2025 | 92.60 | 95.00 | 91.00 | 92.90 | 92.90 | 4.03% | 55,827 |
| Jul 21, 2025 | 82.00 | 89.30 | 82.00 | 89.30 | 89.30 | 9.98% | 39,567 |
| Jul 20, 2025 | 80.10 | 81.90 | 80.10 | 81.20 | 81.20 | 2.27% | 5,360 |
| Jul 17, 2025 | 78.90 | 80.00 | 78.50 | 79.40 | 79.40 | 3.66% | 16,365 |
| Jul 16, 2025 | 75.10 | 78.40 | 75.10 | 76.60 | 76.60 | -0.91% | 2,500 |
| Jul 15, 2025 | 78.90 | 80.50 | 75.80 | 77.30 | 77.30 | 1.31% | 8,619 |
| Jul 14, 2025 | 79.00 | 79.00 | 74.80 | 76.30 | 76.30 | 1.73% | 2,350 |