Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh · Delayed Price · Currency is BDT 183.10
+15.30 (9.12%)
At close: Jun 15, 2026
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |