Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 12.20
-0.30 (-2.40%)
At close: Sep 22, 2025
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 916,789 |
| Sep 21, 2025 | 12.70 | 13.00 | 12.40 | 12.50 | 12.50 | - | 1,183,536 |
| Sep 18, 2025 | 13.10 | 13.10 | 12.40 | 12.50 | 12.50 | -3.10% | 1,732,382 |
| Sep 17, 2025 | 13.30 | 13.40 | 12.90 | 12.90 | 12.90 | -2.27% | 1,166,208 |
| Sep 16, 2025 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | 1.54% | 1,179,118 |
| Sep 15, 2025 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 2,117,480 |
| Sep 14, 2025 | 13.90 | 14.00 | 13.20 | 13.30 | 13.30 | -2.92% | 2,996,447 |
| Sep 11, 2025 | 13.40 | 13.90 | 13.10 | 13.70 | 13.70 | 3.01% | 2,287,505 |
| Sep 10, 2025 | 13.30 | 13.70 | 12.80 | 13.30 | 13.30 | - | 2,855,498 |
| Sep 9, 2025 | 13.80 | 13.90 | 13.20 | 13.30 | 13.30 | -3.62% | 3,538,543 |
| Sep 8, 2025 | 14.50 | 14.80 | 13.60 | 13.80 | 13.80 | -3.50% | 5,954,559 |
| Sep 7, 2025 | 13.80 | 14.70 | 13.60 | 14.30 | 14.30 | 5.93% | 5,831,060 |
| Sep 4, 2025 | 13.20 | 13.60 | 12.80 | 13.50 | 13.50 | 2.27% | 4,930,728 |
| Sep 3, 2025 | 12.50 | 13.40 | 12.40 | 13.20 | 13.20 | 7.32% | 7,599,346 |
| Sep 2, 2025 | 11.80 | 12.30 | 11.70 | 12.30 | 12.30 | 4.24% | 3,017,161 |
| Sep 1, 2025 | 12.10 | 12.30 | 11.70 | 11.80 | 11.80 | -2.48% | 1,650,590 |
| Aug 31, 2025 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | - | 3,232,804 |
| Aug 28, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | - | 2,508,980 |
| Aug 27, 2025 | 11.50 | 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 |