Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 16.30
-0.30 (-1.81%)
At close: Jul 23, 2026
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | -1.81% | 802,983 |
| Jul 22, 2026 | 16.80 | 17.10 | 16.50 | 16.60 | 16.60 | -0.60% | 1,993,938 |
| Jul 21, 2026 | 16.50 | 16.90 | 16.40 | 16.70 | 16.70 | 2.45% | 2,527,465 |
| Jul 20, 2026 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | 0.62% | 1,296,013 |
| Jul 19, 2026 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | -1.22% | 1,688,000 |
| Jul 16, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 2,227,908 |
| Jul 15, 2026 | 16.50 | 17.00 | 16.40 | 16.50 | 16.50 | -1.79% | 2,472,164 |
| Jul 14, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | - | 2,871,510 |
| Jul 13, 2026 | 16.60 | 17.10 | 16.40 | 16.80 | 16.80 | 1.20% | 1,722,797 |
| Jul 12, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 2,590,579 |
| Jul 9, 2026 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | 2,772,362 |
| Jul 8, 2026 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 1,949,779 |
| Jul 7, 2026 | 17.20 | 17.50 | 16.90 | 17.00 | 17.00 | -1.16% | 2,623,551 |
| Jul 6, 2026 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | -1.71% | 3,266,078 |
| Jul 5, 2026 | 17.60 | 18.30 | 17.30 | 17.50 | 17.50 | - | 5,576,382 |
| Jul 2, 2026 | 17.50 | 17.70 | 16.80 | 17.50 | 17.50 | 4.79% | 6,685,702 |
| Jun 30, 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | 1.21% | 2,629,293 |
| Jun 29, 2026 | 16.70 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 1,765,368 |
| Jun 28, 2026 | 16.80 | 17.10 | 16.60 | 16.70 | 16.70 | - | 2,249,691 |
| Jun 25, 2026 | 16.50 | 16.80 | 16.20 | 16.70 | 16.70 | 2.45% | 1,926,443 |
| Jun 24, 2026 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 1,350,965 |
| Jun 23, 2026 | 16.30 | 16.50 | 15.90 | 16.40 | 16.40 | 1.86% | 1,414,203 |
| Jun 22, 2026 | 16.10 | 16.60 | 16.00 | 16.10 | 16.10 | -1.23% | 2,256,374 |
| Jun 21, 2026 | 16.80 | 16.90 | 16.20 | 16.30 | 16.30 | -2.98% | 2,081,671 |
| Jun 18, 2026 | 16.80 | 17.30 | 16.70 | 16.80 | 16.80 | -2.33% | 3,098,457 |
| Jun 17, 2026 | 17.20 | 17.60 | 16.80 | 17.20 | 17.20 | 2.99% | 6,257,729 |
| Jun 16, 2026 | 16.10 | 17.00 | 16.10 | 16.70 | 16.70 | 3.09% | 3,043,108 |
| Jun 15, 2026 | 16.50 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 3,300,595 |
| Jun 14, 2026 | 16.90 | 17.20 | 16.30 | 16.40 | 16.40 | -2.96% | 4,071,913 |
| Jun 11, 2026 | 16.90 | 17.30 | 16.60 | 16.90 | 16.90 | 0.60% | 4,636,761 |
| Jun 10, 2026 | 16.70 | 17.20 | 16.60 | 16.80 | 16.80 | 1.20% | 5,236,870 |
| Jun 9, 2026 | 16.20 | 16.80 | 16.10 | 16.60 | 16.60 | 2.47% | 3,368,340 |
| Jun 8, 2026 | 16.10 | 16.50 | 15.80 | 16.20 | 16.20 | 0.62% | 3,382,572 |
| Jun 7, 2026 | 16.80 | 17.10 | 15.90 | 16.10 | 16.10 | -4.17% | 6,133,207 |
| Jun 4, 2026 | 16.80 | 17.30 | 16.60 | 16.80 | 16.80 | -1.18% | 5,923,437 |
| Jun 3, 2026 | 17.00 | 17.90 | 16.80 | 17.00 | 17.00 | -0.58% | 10,302,700 |
| Jun 2, 2026 | 17.10 | 17.50 | 16.40 | 17.10 | 17.10 | 3.01% | 8,203,741 |
| Jun 1, 2026 | 15.30 | 16.60 | 15.20 | 16.60 | 16.60 | 9.93% | 10,861,000 |
| May 24, 2026 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | - | 2,977,925 |
| May 23, 2026 | 15.20 | 15.70 | 15.00 | 15.10 | 15.10 | - | 4,513,158 |
| May 21, 2026 | 14.70 | 15.20 | 14.50 | 15.10 | 15.10 | 2.72% | 5,605,437 |
| May 20, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 2,360,929 |
| May 19, 2026 | 14.90 | 14.90 | 14.50 | 14.80 | 14.80 | 0.68% | 2,001,378 |
| May 18, 2026 | 15.30 | 15.30 | 14.60 | 14.70 | 14.70 | -2.65% | 2,745,730 |
| May 17, 2026 | 14.90 | 15.40 | 14.80 | 15.10 | 15.10 | 2.03% | 4,454,157 |
| May 14, 2026 | 14.70 | 15.10 | 14.60 | 14.80 | 14.80 | 0.68% | 3,152,859 |
| May 13, 2026 | 14.70 | 15.60 | 14.60 | 14.70 | 14.70 | -3.29% | 4,797,714 |
| May 12, 2026 | 14.70 | 15.30 | 14.40 | 15.20 | 15.20 | 5.56% | 5,955,229 |
| May 11, 2026 | 14.40 | 14.80 | 14.20 | 14.40 | 14.40 | - | 2,805,381 |
| May 10, 2026 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 2,135,971 |