Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 132.50
-3.20 (-2.36%)
At close: Mar 3, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 128.60 | 133.80 | 127.90 | 128.60 | 128.60 | -2.94% | 24,825 |
| Mar 3, 2026 | 132.50 | 136.80 | 130.10 | 132.50 | 132.50 | -2.36% | 40,616 |
| Mar 2, 2026 | 135.70 | 137.90 | 135.40 | 135.70 | 135.70 | -0.80% | 16,546 |
| Mar 1, 2026 | 136.70 | 138.00 | 136.00 | 136.80 | 136.80 | -0.73% | 78,268 |
| Feb 26, 2026 | 137.50 | 138.70 | 133.50 | 137.80 | 137.80 | 2.30% | 69,966 |
| Feb 25, 2026 | 134.10 | 136.00 | 132.80 | 134.70 | 134.70 | 0.90% | 15,270 |
| Feb 24, 2026 | 135.20 | 137.80 | 132.70 | 133.50 | 133.50 | -2.84% | 13,457 |
| Feb 23, 2026 | 140.50 | 140.50 | 136.90 | 137.40 | 137.40 | 0.51% | 12,211 |
| Feb 22, 2026 | 139.90 | 139.90 | 136.00 | 136.70 | 136.70 | -1.01% | 22,031 |
| Feb 19, 2026 | 138.10 | 143.00 | 138.00 | 138.10 | 138.10 | -2.47% | 28,826 |
| Feb 18, 2026 | 145.80 | 145.80 | 141.00 | 141.60 | 141.60 | -1.60% | 44,086 |
| Feb 17, 2026 | 139.00 | 148.00 | 136.60 | 143.90 | 143.90 | 3.90% | 128,333 |
| Feb 16, 2026 | 139.00 | 142.00 | 137.50 | 138.50 | 138.50 | 0.36% | 39,452 |
| Feb 15, 2026 | 136.80 | 145.00 | 135.10 | 138.00 | 138.00 | 4.39% | 59,722 |
| Feb 10, 2026 | 132.20 | 134.40 | 130.00 | 132.20 | 132.20 | 1.54% | 20,847 |
| Feb 9, 2026 | 130.20 | 132.50 | 122.20 | 130.20 | 130.20 | 1.72% | 15,548 |
| Feb 8, 2026 | 129.30 | 130.00 | 121.00 | 128.00 | 128.00 | 0.95% | 10,238 |
| Feb 5, 2026 | 130.40 | 130.40 | 122.70 | 126.80 | 126.80 | 0.08% | 4,171 |
| Feb 3, 2026 | 129.70 | 129.80 | 126.60 | 126.70 | 126.70 | - | 2,223 |
| Feb 2, 2026 | 129.00 | 130.00 | 125.00 | 126.70 | 126.70 | - | 30,794 |
| Feb 1, 2026 | 134.80 | 134.80 | 126.60 | 126.70 | 126.70 | 0.80% | 4,358 |
| Jan 29, 2026 | 123.10 | 129.80 | 123.10 | 125.70 | 125.70 | -0.71% | 978 |
| Jan 28, 2026 | 129.90 | 129.90 | 125.10 | 126.60 | 126.60 | -0.47% | 1,250 |
| Jan 27, 2026 | 128.00 | 129.00 | 122.10 | 127.20 | 127.20 | 0.95% | 4,223 |
| Jan 26, 2026 | 128.90 | 128.90 | 124.20 | 126.00 | 126.00 | 1.29% | 3,461 |
| Jan 25, 2026 | 128.00 | 128.00 | 124.00 | 124.40 | 124.40 | -1.89% | 2,323 |
| 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 |