Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 192.40
-9.80 (-4.85%)
At close: Jul 5, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2026 | 204.90 | 204.90 | 186.30 | 192.40 | 192.40 | -4.85% | 70,674 |
| Jul 2, 2026 | 208.00 | 208.00 | 201.00 | 202.20 | 202.20 | -1.03% | 55,192 |
| Jun 30, 2026 | 205.00 | 207.00 | 202.80 | 204.30 | 204.30 | 0.59% | 24,979 |
| Jun 29, 2026 | 206.90 | 206.90 | 200.60 | 203.10 | 203.10 | 0.59% | 16,823 |
| Jun 28, 2026 | 196.00 | 209.00 | 195.10 | 201.90 | 201.90 | 5.32% | 30,147 |
| Jun 25, 2026 | 191.70 | 193.50 | 170.00 | 191.70 | 191.70 | 6.50% | 51,656 |
| Jun 24, 2026 | 182.70 | 182.70 | 173.60 | 180.00 | 180.00 | 2.33% | 37,173 |
| Jun 23, 2026 | 170.10 | 181.90 | 170.00 | 175.90 | 175.90 | 0.46% | 17,770 |
| Jun 22, 2026 | 176.90 | 176.90 | 170.00 | 175.10 | 175.10 | 0.29% | 48,165 |
| Jun 21, 2026 | 179.90 | 179.90 | 170.00 | 174.60 | 174.60 | -1.74% | 19,850 |
| Jun 18, 2026 | 177.70 | 186.90 | 173.00 | 177.70 | 177.70 | -2.31% | 70,149 |
| Jun 17, 2026 | 181.90 | 188.30 | 179.30 | 181.90 | 181.90 | -0.87% | 114,056 |
| Jun 16, 2026 | 188.90 | 188.90 | 172.00 | 183.50 | 183.50 | 0.22% | 37,185 |
| Jun 15, 2026 | 169.00 | 184.50 | 169.00 | 183.10 | 183.10 | 9.12% | 91,181 |
| Jun 14, 2026 | 160.30 | 169.90 | 160.30 | 167.80 | 167.80 | -2.21% | 365,180 |
| Jun 11, 2026 | 171.60 | 185.00 | 170.20 | 171.60 | 171.60 | 1.36% | 60,898 |
| Jun 10, 2026 | 169.30 | 174.90 | 166.00 | 169.30 | 169.30 | 6.48% | 59,447 |
| Jun 9, 2026 | 159.00 | 159.00 | 150.00 | 159.00 | 159.00 | 9.96% | 201,750 |
| Jun 8, 2026 | 145.00 | 148.80 | 141.50 | 144.60 | 144.60 | 1.19% | 55,179 |
| Jun 7, 2026 | 144.60 | 145.00 | 142.50 | 142.90 | 142.90 | -1.24% | 36,274 |
| Jun 4, 2026 | 143.00 | 144.90 | 140.40 | 144.70 | 144.70 | 2.33% | 57,270 |
| Jun 3, 2026 | 144.00 | 144.00 | 140.80 | 141.40 | 141.40 | -0.21% | 33,368 |
| Jun 2, 2026 | 144.50 | 144.50 | 139.50 | 141.70 | 141.70 | -0.21% | 105,802 |
| Jun 1, 2026 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | -0.07% | 26,798 |
| 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 |