Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 11.10
+1.00 (9.90%)
At close: Oct 30, 2025
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.50 | 11.50 | 10.50 | 10.70 | 10.70 | -6.96% | 909,978 |
| Nov 2, 2025 | 11.40 | 11.90 | 11.20 | 11.50 | 11.50 | 3.60% | 1,519,447 |
| Oct 30, 2025 | 10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 9.90% | 1,313,729 |
| Oct 29, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - | 511,956 |
| Oct 28, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 224,052 |
| Oct 27, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 562,419 |
| Oct 26, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 331,190 |
| Oct 23, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 289,525 |
| Oct 22, 2025 | 10.30 | 10.70 | 10.10 | 10.50 | 10.50 | 0.96% | 346,586 |
| Oct 21, 2025 | 10.60 | 10.90 | 10.30 | 10.40 | 10.40 | -1.89% | 454,810 |
| Oct 20, 2025 | 10.10 | 10.70 | 10.00 | 10.60 | 10.60 | 6.00% | 444,069 |
| Oct 19, 2025 | 10.60 | 10.70 | 9.90 | 10.00 | 10.00 | -5.66% | 472,912 |
| Oct 16, 2025 | 10.60 | 10.80 | 10.40 | 10.60 | 10.60 | -0.93% | 389,948 |
| Oct 15, 2025 | 11.10 | 11.10 | 10.60 | 10.70 | 10.70 | -2.73% | 458,130 |
| Oct 14, 2025 | 11.30 | 11.40 | 10.90 | 11.00 | 11.00 | -2.65% | 850,458 |
| Oct 13, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 2.73% | 374,189 |
| Oct 12, 2025 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -3.51% | 557,998 |
| Oct 9, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 520,593 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 542,305 |
| Oct 7, 2025 | 12.00 | 12.10 | 11.60 | 11.70 | 11.70 | -2.50% | 872,556 |
| Oct 6, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 816,458 |
| Oct 5, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 460,579 |
| Sep 30, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 543,900 |
| Sep 29, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | - | 496,997 |
| Sep 28, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 594,243 |
| Sep 25, 2025 | 12.80 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 1,340,949 |
| Sep 24, 2025 | 12.40 | 12.80 | 12.20 | 12.70 | 12.70 | 3.25% | 957,690 |
| Sep 23, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 698,091 |
| 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 |