Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 215.30
+6.90 (3.31%)
At close: Aug 13, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 195.00 | 195.00 | 185.00 | 187.30 | 187.30 | -0.37% | 40,634 |
| Jul 13, 2026 | 180.10 | 195.00 | 180.10 | 188.00 | 188.00 | 4.79% | 7,846 |
| Jul 12, 2026 | 177.50 | 182.80 | 164.60 | 179.40 | 179.40 | -1.86% | 136,481 |
| Jul 9, 2026 | 182.80 | 190.90 | 175.10 | 182.80 | 182.80 | -1.88% | 21,646 |
| Jul 8, 2026 | 186.30 | 199.00 | 182.20 | 186.30 | 186.30 | -1.01% | 17,457 |
| Jul 7, 2026 | 195.00 | 196.00 | 185.00 | 188.20 | 188.20 | -2.59% | 19,380 |
| Jul 6, 2026 | 201.90 | 201.90 | 192.00 | 193.20 | 193.20 | 0.42% | 14,992 |
| 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 |