Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 196.60
+10.40 (5.59%)
At close: Sep 24, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 190.00 | 198.90 | 190.00 | 196.60 | 196.60 | 5.59% | 40,326 |
| Sep 23, 2026 | 189.90 | 189.90 | 185.10 | 186.20 | 186.20 | 1.25% | 10,816 |
| Sep 22, 2026 | 189.90 | 189.90 | 180.00 | 183.90 | 183.90 | -1.82% | 13,795 |
| Sep 21, 2026 | 187.30 | 193.00 | 184.00 | 187.30 | 187.30 | -1.42% | 4,310 |
| Sep 20, 2026 | 191.90 | 191.90 | 183.00 | 190.00 | 190.00 | 0.85% | 23,388 |
| Sep 17, 2026 | 188.50 | 189.00 | 180.10 | 188.40 | 188.40 | 2.56% | 8,352 |
| Sep 16, 2026 | 180.00 | 185.00 | 174.20 | 183.70 | 183.70 | 5.51% | 9,443 |
| Sep 15, 2026 | 175.00 | 175.00 | 170.00 | 174.10 | 174.10 | 2.65% | 9,600 |
| Sep 14, 2026 | 180.00 | 180.00 | 165.00 | 169.60 | 169.60 | -2.47% | 11,403 |
| Sep 13, 2026 | 181.90 | 181.90 | 164.00 | 173.90 | 173.90 | -3.39% | 8,841 |
| Sep 10, 2026 | 184.90 | 184.90 | 176.00 | 180.00 | 180.00 | 0.33% | 1,965 |
| Sep 9, 2026 | 180.80 | 180.80 | 178.20 | 179.40 | 179.40 | -0.22% | 6,846 |
| Sep 8, 2026 | 177.10 | 181.50 | 175.00 | 179.80 | 179.80 | 1.64% | 8,875 |
| Sep 7, 2026 | 197.00 | 197.00 | 165.50 | 176.90 | 176.90 | -1.28% | 3,948 |
| Sep 6, 2026 | 187.00 | 187.00 | 175.30 | 179.20 | 179.20 | -2.82% | 1,371 |
| Sep 3, 2026 | 190.90 | 190.90 | 182.30 | 184.40 | 184.40 | 1.37% | 9,329 |
| Sep 2, 2026 | 190.00 | 190.00 | 181.00 | 181.90 | 181.90 | -3.45% | 10,255 |
| Sep 1, 2026 | 188.40 | 194.90 | 188.00 | 188.40 | 188.40 | -0.58% | 12,788 |
| Aug 31, 2026 | 193.90 | 193.90 | 187.40 | 189.50 | 189.50 | 0.37% | 2,222 |
| Aug 30, 2026 | 189.50 | 199.90 | 188.00 | 188.80 | 188.80 | -3.77% | 13,965 |
| Aug 27, 2026 | 210.50 | 210.50 | 190.00 | 196.20 | 196.20 | -3.82% | 17,099 |
| Aug 25, 2026 | 204.00 | 208.60 | 201.00 | 204.00 | 204.00 | -0.34% | 16,800 |
| Aug 24, 2026 | 212.80 | 212.80 | 200.10 | 204.70 | 204.70 | -1.49% | 3,236 |
| Aug 23, 2026 | 212.00 | 215.00 | 207.00 | 207.80 | 207.80 | -1.98% | 21,667 |
| Aug 20, 2026 | 212.00 | 215.50 | 207.80 | 212.00 | 212.00 | 2.12% | 15,413 |
| Aug 19, 2026 | 207.60 | 213.90 | 199.00 | 207.60 | 207.60 | 0.53% | 10,915 |
| Aug 18, 2026 | 208.90 | 209.00 | 197.00 | 206.50 | 206.50 | 1.37% | 6,758 |
| Aug 17, 2026 | 214.00 | 214.00 | 201.00 | 203.70 | 203.70 | -4.55% | 15,157 |
| Aug 16, 2026 | 221.00 | 221.90 | 212.10 | 213.40 | 213.40 | -0.88% | 30,507 |
| Aug 13, 2026 | 213.80 | 216.00 | 209.00 | 215.30 | 215.30 | 3.31% | 25,829 |
| Aug 12, 2026 | 214.00 | 214.00 | 207.10 | 208.40 | 208.40 | -0.71% | 24,985 |
| Aug 11, 2026 | 209.90 | 216.80 | 206.90 | 209.90 | 209.90 | 2.54% | 30,240 |
| Aug 10, 2026 | 214.50 | 214.50 | 204.00 | 204.70 | 204.70 | -1.49% | 25,681 |
| Aug 9, 2026 | 215.30 | 215.30 | 206.10 | 207.80 | 207.80 | -3.44% | 47,443 |
| Aug 6, 2026 | 216.00 | 226.00 | 214.90 | 215.20 | 215.20 | -0.09% | 53,860 |
| Aug 4, 2026 | 210.20 | 218.00 | 209.00 | 215.40 | 215.40 | 2.13% | 18,838 |
| Aug 3, 2026 | 219.90 | 224.90 | 208.00 | 210.90 | 210.90 | -2.63% | 41,280 |
| Aug 2, 2026 | 209.00 | 217.60 | 203.10 | 216.60 | 216.60 | 8.25% | 47,389 |
| Jul 30, 2026 | 207.50 | 207.60 | 197.70 | 200.10 | 200.10 | -1.62% | 38,546 |
| Jul 29, 2026 | 208.80 | 213.00 | 201.50 | 203.40 | 203.40 | -2.59% | 64,286 |
| Jul 28, 2026 | 214.50 | 214.50 | 208.00 | 208.80 | 208.80 | -1.65% | 40,865 |
| Jul 27, 2026 | 200.10 | 217.00 | 200.10 | 212.30 | 212.30 | 3.92% | 109,795 |
| Jul 26, 2026 | 217.40 | 217.40 | 200.00 | 204.30 | 204.30 | -4.93% | 72,655 |
| Jul 23, 2026 | 214.90 | 226.80 | 208.40 | 214.90 | 214.90 | -3.37% | 59,225 |
| Jul 22, 2026 | 229.00 | 231.00 | 219.00 | 222.40 | 222.40 | -1.11% | 47,551 |
| Jul 21, 2026 | 214.10 | 226.40 | 214.10 | 224.90 | 224.90 | 5.39% | 65,656 |
| Jul 20, 2026 | 196.30 | 215.90 | 196.30 | 213.40 | 213.40 | 7.56% | 53,280 |
| Jul 19, 2026 | 192.00 | 209.00 | 190.10 | 198.40 | 198.40 | 3.55% | 29,727 |
| Jul 16, 2026 | 192.70 | 193.00 | 186.60 | 191.60 | 191.60 | 1.70% | 32,225 |
| Jul 15, 2026 | 192.00 | 192.00 | 184.40 | 188.40 | 188.40 | 0.59% | 38,165 |