Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 127.70
+1.70 (1.35%)
At close: May 6, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 129.00 | 133.60 | 128.00 | 131.40 | 131.40 | 2.18% | 12,347 |
| 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 |