Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 12.10
+0.60 (5.22%)
At close: Aug 27, 2025
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 12.10 | 12.30 | 11.50 | 12.10 | 12.10 | 5.22% | 5,249,028 |
| Aug 26, 2025 | 11.20 | 11.60 | 11.00 | 11.50 | 11.50 | 2.68% | 2,884,058 |
| Aug 25, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 883,986 |
| Aug 24, 2025 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 1,227,663 |
| Aug 21, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -1.75% | 906,553 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 1,081,068 |
| Aug 19, 2025 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 2,057,256 |
| Aug 18, 2025 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 5.45% | 1,483,650 |
| Aug 17, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 873,876 |
| Aug 14, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | - | 720,410 |
| Aug 13, 2025 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 741,166 |
| Aug 12, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 503,263 |
| Aug 11, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | - | 693,467 |
| Aug 10, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 735,886 |
| Aug 7, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -2.59% | 920,137 |
| Aug 6, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | - | 794,243 |
| Aug 4, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -0.85% | 753,696 |
| Aug 3, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 1,367,954 |
| Jul 31, 2025 | 11.90 | 12.10 | 11.70 | 11.80 | 11.80 | -0.84% | 1,002,924 |
| Jul 30, 2025 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 1.71% | 958,806 |
| Jul 29, 2025 | 12.10 | 12.10 | 11.60 | 11.70 | 11.70 | -2.50% | 1,099,759 |
| Jul 28, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 1,076,199 |
| Jul 27, 2025 | 12.20 | 12.30 | 11.80 | 11.90 | 11.90 | -2.46% | 1,527,857 |
| Jul 24, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 1,787,167 |
| Jul 23, 2025 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 2,456,870 |
| Jul 22, 2025 | 12.00 | 12.60 | 11.90 | 12.50 | 12.50 | 4.17% | 2,761,841 |
| Jul 21, 2025 | 12.00 | 12.40 | 11.90 | 12.00 | 12.00 | 0.84% | 2,850,416 |
| Jul 20, 2025 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | - | 1,529,956 |
| Jul 17, 2025 | 11.80 | 12.20 | 11.80 | 11.90 | 11.90 | 0.85% | 2,792,187 |
| Jul 16, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | 1,123,037 |
| Jul 15, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | - | 811,606 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 1,318,715 |
| Jul 13, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | - | 1,295,019 |
| Jul 10, 2025 | 12.10 | 12.20 | 11.70 | 11.70 | 11.70 | -2.50% | 2,285,769 |
| Jul 9, 2025 | 11.60 | 12.10 | 11.60 | 12.00 | 12.00 | 4.35% | 3,272,315 |
| Jul 8, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 1,842,103 |
| Jul 7, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 2.63% | 2,412,776 |
| Jul 3, 2025 | 11.60 | 11.80 | 11.30 | 11.40 | 11.40 | - | 1,381,949 |
| Jul 2, 2025 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 2,123,135 |
| Jun 30, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -1.77% | 1,000,201 |
| Jun 29, 2025 | 10.90 | 11.60 | 10.90 | 11.30 | 11.30 | 4.63% | 2,996,435 |
| Jun 26, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 1,015,949 |
| Jun 25, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 727,384 |
| Jun 24, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | 0.97% | 859,792 |
| Jun 23, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 419,464 |
| Jun 22, 2025 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -3.77% | 713,490 |
| Jun 19, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 750,090 |
| Jun 18, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 455,319 |
| Jun 17, 2025 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -2.73% | 1,340,062 |
| Jun 16, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 1,242,407 |