Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 142.10
0.00 (0.00%)
At close: May 24, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 141.70 | 145.00 | 141.20 | 142.10 | 142.10 | - | 37,545 |
| May 23, 2026 | 140.00 | 145.00 | 140.00 | 142.10 | 142.10 | -0.42% | 12,962 |
| May 21, 2026 | 138.00 | 143.70 | 138.00 | 142.70 | 142.70 | 1.13% | 106,603 |
| May 20, 2026 | 138.10 | 141.90 | 138.10 | 141.10 | 141.10 | 2.25% | 33,572 |
| May 19, 2026 | 138.00 | 145.00 | 131.70 | 138.00 | 138.00 | 3.29% | 90,281 |
| May 18, 2026 | 133.60 | 135.80 | 133.10 | 133.60 | 133.60 | -0.67% | 18,726 |
| May 17, 2026 | 131.70 | 135.90 | 131.70 | 134.50 | 134.50 | 0.30% | 40,316 |
| May 14, 2026 | 130.10 | 135.40 | 130.10 | 134.10 | 134.10 | 1.28% | 63,116 |
| May 13, 2026 | 134.00 | 134.60 | 131.40 | 132.40 | 132.40 | -1.41% | 26,150 |
| May 12, 2026 | 135.80 | 135.80 | 132.10 | 134.30 | 134.30 | 1.36% | 30,237 |
| May 11, 2026 | 132.10 | 133.50 | 131.50 | 132.50 | 132.50 | 0.38% | 32,467 |
| May 10, 2026 | 128.60 | 132.90 | 128.00 | 132.00 | 132.00 | 4.35% | 41,785 |
| May 7, 2026 | 128.80 | 128.80 | 126.00 | 126.50 | 126.50 | -0.94% | 6,739 |
| May 6, 2026 | 127.70 | 128.00 | 125.30 | 127.70 | 127.70 | 1.35% | 24,461 |
| May 5, 2026 | 130.00 | 130.00 | 125.30 | 126.00 | 126.00 | -3.30% | 12,161 |
| May 4, 2026 | 130.30 | 131.00 | 126.50 | 130.30 | 130.30 | 5.93% | 7,254 |
| May 3, 2026 | 127.50 | 128.90 | 122.90 | 123.00 | 123.00 | -2.77% | 24,422 |
| Apr 30, 2026 | 126.50 | 132.00 | 122.50 | 126.50 | 126.50 | -4.09% | 11,358 |
| Apr 29, 2026 | 131.90 | 138.00 | 122.40 | 131.90 | 131.90 | -2.08% | 48,464 |
| Apr 28, 2026 | 137.90 | 138.00 | 131.10 | 134.70 | 134.70 | -1.75% | 9,382 |
| Apr 27, 2026 | 137.10 | 137.30 | 134.00 | 137.10 | 137.10 | 2.16% | 99,741 |
| Apr 26, 2026 | 135.00 | 138.00 | 133.10 | 134.20 | 134.20 | 0.30% | 29,338 |
| Apr 23, 2026 | 131.80 | 135.00 | 131.10 | 133.80 | 133.80 | 1.59% | 46,285 |
| Apr 22, 2026 | 126.50 | 132.00 | 126.50 | 131.70 | 131.70 | 4.36% | 50,332 |
| Apr 21, 2026 | 126.20 | 127.50 | 124.00 | 126.20 | 126.20 | 1.61% | 13,620 |
| Apr 20, 2026 | 122.00 | 126.20 | 122.00 | 124.20 | 124.20 | 0.81% | 34,684 |
| Apr 19, 2026 | 121.80 | 124.90 | 121.80 | 123.20 | 123.20 | -1.28% | 7,824 |
| Apr 16, 2026 | 125.90 | 125.90 | 123.00 | 124.80 | 124.80 | -0.32% | 86,667 |
| Apr 15, 2026 | 124.00 | 128.40 | 124.00 | 125.20 | 125.20 | 0.48% | 8,670 |
| Apr 13, 2026 | 124.60 | 125.30 | 120.70 | 124.60 | 124.60 | 2.98% | 11,303 |
| Apr 12, 2026 | 116.10 | 124.00 | 116.10 | 121.00 | 121.00 | 1.77% | 16,464 |
| Apr 9, 2026 | 120.80 | 120.80 | 116.30 | 118.90 | 118.90 | -1.57% | 973 |
| Apr 8, 2026 | 120.80 | 127.30 | 116.30 | 120.80 | 120.80 | 4.32% | 14,892 |
| Apr 7, 2026 | 116.10 | 119.70 | 115.00 | 115.80 | 115.80 | -0.09% | 4,354 |
| Apr 6, 2026 | 115.90 | 116.00 | 114.00 | 115.90 | 115.90 | 2.11% | 2,935 |
| Apr 5, 2026 | 122.90 | 123.00 | 112.10 | 113.50 | 113.50 | -4.46% | 4,369 |
| Apr 2, 2026 | 120.00 | 122.00 | 118.30 | 118.80 | 118.80 | -0.08% | 3,740 |
| Apr 1, 2026 | 114.40 | 121.00 | 114.40 | 118.90 | 118.90 | 2.06% | 4,816 |
| Mar 31, 2026 | 120.00 | 120.00 | 116.00 | 116.50 | 116.50 | -3.00% | 12,906 |
| Mar 30, 2026 | 120.10 | 125.70 | 119.50 | 120.10 | 120.10 | -2.99% | 5,644 |
| Mar 29, 2026 | 126.10 | 126.10 | 120.00 | 123.80 | 123.80 | -1.82% | 6,507 |
| Mar 25, 2026 | 127.00 | 127.60 | 123.10 | 126.10 | 126.10 | -2.10% | 7,111 |
| Mar 24, 2026 | 129.10 | 131.90 | 128.10 | 128.80 | 128.80 | -0.23% | 10,238 |
| Mar 16, 2026 | 128.00 | 129.50 | 126.10 | 129.10 | 129.10 | 2.38% | 7,336 |
| Mar 15, 2026 | 126.90 | 128.40 | 124.90 | 126.10 | 126.10 | 1.12% | 14,787 |
| Mar 12, 2026 | 121.50 | 125.90 | 118.20 | 124.70 | 124.70 | 2.63% | 16,256 |
| Mar 11, 2026 | 121.50 | 123.50 | 119.50 | 121.50 | 121.50 | 2.62% | 3,006 |
| Mar 10, 2026 | 117.90 | 123.00 | 111.50 | 118.40 | 118.40 | 5.71% | 81,163 |
| Mar 9, 2026 | 120.00 | 120.80 | 110.00 | 112.00 | 112.00 | -5.33% | 66,348 |
| Mar 8, 2026 | 130.10 | 130.10 | 118.30 | 118.30 | 118.30 | -9.97% | 34,487 |