Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 125.80
-4.40 (-3.38%)
At close: Nov 3, 2025
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 123.70 | 128.60 | 123.70 | 125.80 | 125.80 | -3.38% | 51,593 |
| Nov 2, 2025 | 137.00 | 138.30 | 125.50 | 130.20 | 130.20 | -4.96% | 28,352 |
| Oct 30, 2025 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.65% | 26,186 |
| Oct 29, 2025 | 140.00 | 140.00 | 137.50 | 137.90 | 137.90 | -0.07% | 18,702 |
| Oct 28, 2025 | 138.10 | 140.50 | 137.60 | 138.00 | 138.00 | -1.50% | 9,094 |
| Oct 27, 2025 | 137.60 | 141.00 | 137.30 | 140.10 | 140.10 | 0.21% | 22,365 |
| Oct 26, 2025 | 137.10 | 143.00 | 135.50 | 139.80 | 139.80 | 1.97% | 20,383 |
| Oct 22, 2025 | 138.80 | 138.80 | 134.90 | 137.10 | 136.80 | -0.15% | 16,189 |
| Oct 21, 2025 | 137.10 | 141.00 | 136.60 | 137.30 | 137.00 | 0.81% | 21,566 |
| Oct 20, 2025 | 134.10 | 137.50 | 133.80 | 136.20 | 135.90 | 1.57% | 16,472 |
| Oct 19, 2025 | 133.10 | 139.00 | 131.10 | 134.10 | 133.81 | -1.97% | 21,808 |
| Oct 16, 2025 | 135.10 | 140.00 | 135.10 | 136.80 | 136.50 | -0.87% | 36,156 |
| Oct 15, 2025 | 142.10 | 143.20 | 136.70 | 138.00 | 137.70 | -1.08% | 42,485 |
| Oct 14, 2025 | 137.00 | 143.00 | 137.00 | 139.50 | 139.20 | 3.26% | 50,230 |
| Oct 13, 2025 | 129.10 | 137.10 | 126.10 | 135.10 | 134.80 | 1.20% | 60,194 |
| Oct 12, 2025 | 132.50 | 137.70 | 130.30 | 133.50 | 133.21 | 0.53% | 35,619 |
| Oct 9, 2025 | 122.00 | 137.10 | 122.00 | 132.80 | 132.51 | -1.78% | 37,198 |
| Oct 8, 2025 | 135.10 | 137.40 | 132.00 | 135.20 | 134.90 | -1.24% | 49,104 |
| Oct 7, 2025 | 141.10 | 142.50 | 136.50 | 136.90 | 136.60 | -2.00% | 40,963 |
| Oct 6, 2025 | 135.10 | 140.40 | 123.50 | 139.70 | 139.39 | 2.05% | 87,451 |
| Oct 5, 2025 | 148.00 | 148.00 | 136.50 | 136.90 | 136.60 | -2.42% | 55,522 |
| Sep 30, 2025 | 145.30 | 145.30 | 139.80 | 140.30 | 139.99 | -2.57% | 43,848 |
| Sep 29, 2025 | 149.00 | 149.00 | 137.60 | 144.00 | 143.69 | 3.08% | 125,373 |
| Sep 28, 2025 | 147.00 | 152.70 | 138.10 | 139.70 | 139.39 | -3.32% | 104,753 |
| Sep 25, 2025 | 133.20 | 144.90 | 133.20 | 144.50 | 144.18 | 9.64% | 80,994 |
| Sep 24, 2025 | 129.90 | 134.00 | 128.00 | 131.80 | 131.51 | 3.62% | 41,941 |
| Sep 23, 2025 | 123.50 | 129.00 | 117.70 | 127.20 | 126.92 | - | 36,110 |
| Sep 22, 2025 | 134.50 | 134.50 | 123.00 | 127.20 | 126.92 | -1.09% | 52,823 |
| Sep 21, 2025 | 126.90 | 132.80 | 124.10 | 128.60 | 128.32 | 2.06% | 67,377 |
| Sep 18, 2025 | 130.00 | 131.90 | 123.00 | 126.00 | 125.72 | -4.62% | 16,236 |
| Sep 17, 2025 | 134.00 | 136.50 | 130.00 | 132.10 | 131.81 | -1.42% | 18,866 |
| Sep 16, 2025 | 130.50 | 135.90 | 127.00 | 134.00 | 133.71 | 1.52% | 27,630 |
| Sep 15, 2025 | 130.00 | 134.00 | 129.80 | 132.00 | 131.71 | 1.77% | 15,421 |
| Sep 14, 2025 | 135.70 | 135.80 | 128.00 | 129.70 | 129.42 | 1.49% | 24,241 |
| Sep 11, 2025 | 115.40 | 129.90 | 114.50 | 127.80 | 127.52 | 8.21% | 39,506 |
| Sep 10, 2025 | 128.60 | 128.60 | 116.20 | 118.10 | 117.84 | -6.71% | 24,968 |
| Sep 9, 2025 | 130.50 | 135.00 | 125.20 | 126.60 | 126.32 | -4.67% | 33,576 |
| Sep 8, 2025 | 136.50 | 138.30 | 130.00 | 132.80 | 132.51 | -2.57% | 36,917 |
| Sep 7, 2025 | 139.90 | 139.90 | 133.30 | 136.30 | 136.00 | 3.26% | 33,305 |
| Sep 4, 2025 | 131.80 | 135.20 | 129.00 | 132.00 | 131.71 | 2.40% | 97,047 |
| Sep 3, 2025 | 125.90 | 129.90 | 121.70 | 128.90 | 128.62 | 6.44% | 76,777 |
| Sep 2, 2025 | 122.90 | 122.90 | 117.00 | 121.10 | 120.84 | 4.49% | 53,312 |
| Sep 1, 2025 | 114.90 | 117.00 | 111.50 | 115.90 | 115.65 | 3.48% | 45,567 |
| Aug 31, 2025 | 115.70 | 115.70 | 111.10 | 112.00 | 111.76 | -0.09% | 27,528 |
| Aug 28, 2025 | 111.40 | 114.50 | 108.00 | 112.10 | 111.86 | 2.00% | 94,916 |
| Aug 27, 2025 | 108.70 | 111.50 | 106.10 | 109.90 | 109.66 | 3.48% | 61,939 |
| Aug 26, 2025 | 109.30 | 109.30 | 105.20 | 106.20 | 105.97 | -2.84% | 67,013 |
| Aug 25, 2025 | 116.00 | 116.90 | 108.10 | 109.30 | 109.06 | -3.79% | 64,658 |
| Aug 24, 2025 | 113.70 | 117.70 | 107.60 | 113.60 | 113.35 | - | 86,210 |
| Aug 21, 2025 | 108.90 | 114.00 | 102.60 | 113.60 | 113.35 | 6.77% | 88,304 |