Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.40 (-3.70%)
At close: Dec 4, 2025
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -3.70% | 1,705,417 |
| Dec 3, 2025 | 11.60 | 11.70 | 10.80 | 10.80 | 10.80 | -4.42% | 2,109,608 |
| Dec 2, 2025 | 10.50 | 11.30 | 10.40 | 11.30 | 11.30 | 9.71% | 4,227,081 |
| Dec 1, 2025 | 10.30 | 10.60 | 9.80 | 10.30 | 10.30 | 3.00% | 1,924,215 |
| Nov 30, 2025 | 10.20 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 692,962 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 701,107 |
| Nov 26, 2025 | 10.30 | 10.40 | 9.90 | 10.30 | 10.30 | - | 1,387,126 |
| Nov 25, 2025 | 10.30 | 10.80 | 10.20 | 10.30 | 10.30 | -1.90% | 1,215,221 |
| Nov 24, 2025 | 10.30 | 10.60 | 10.10 | 10.50 | 10.50 | 3.96% | 1,008,422 |
| Nov 23, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | -0.98% | 627,537 |
| Nov 20, 2025 | 10.50 | 10.60 | 10.20 | 10.20 | 10.20 | -0.97% | 999,526 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | - | 853,137 |
| Nov 18, 2025 | 9.90 | 10.60 | 9.80 | 10.30 | 10.30 | 5.10% | 1,205,717 |
| Nov 17, 2025 | 9.50 | 10.00 | 9.10 | 9.80 | 9.80 | 4.26% | 493,543 |
| Nov 16, 2025 | 9.50 | 9.70 | 8.70 | 9.40 | 9.40 | -2.08% | 706,688 |
| Nov 13, 2025 | 10.10 | 10.10 | 9.40 | 9.60 | 9.60 | -5.88% | 841,930 |
| Nov 12, 2025 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 460,850 |
| Nov 11, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 231,020 |
| Nov 10, 2025 | 10.40 | 10.50 | 10.00 | 10.20 | 10.20 | -1.92% | 470,283 |
| Nov 9, 2025 | 10.60 | 10.70 | 10.30 | 10.40 | 10.40 | - | 544,471 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | - | 494,961 |
| Nov 5, 2025 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -2.80% | 455,143 |
| Nov 4, 2025 | 10.80 | 11.20 | 10.60 | 10.70 | 10.70 | - | 710,744 |
| 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 |