Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 10.90
+0.90 (9.00%)
At close: Oct 15, 2026
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.10 | 10.90 | 10.00 | 10.90 | 10.90 | 9.00% | 970,003 |
| Oct 14, 2026 | 10.30 | 10.30 | 9.80 | 10.00 | 10.00 | -0.99% | 647,684 |
| Oct 13, 2026 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 311,977 |
| Oct 12, 2026 | 10.80 | 10.80 | 10.10 | 10.30 | 10.30 | -4.63% | 916,685 |
| Oct 11, 2026 | 11.20 | 11.20 | 10.60 | 10.80 | 10.80 | -3.57% | 290,579 |
| Oct 8, 2026 | 11.10 | 11.40 | 11.00 | 11.20 | 11.20 | 1.82% | 441,473 |
| Oct 7, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 324,983 |
| Oct 6, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 240,933 |
| Oct 5, 2026 | 11.10 | 11.80 | 11.00 | 11.10 | 11.10 | -5.13% | 562,680 |
| Oct 4, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -1.68% | 428,182 |
| Oct 1, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 298,760 |
| Sep 30, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 287,562 |
| Sep 29, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | 285,864 |
| Sep 28, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 558,366 |
| Sep 27, 2026 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -3.97% | 563,082 |
| Sep 24, 2026 | 12.90 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 556,755 |
| Sep 23, 2026 | 12.60 | 12.80 | 12.40 | 12.80 | 12.80 | 3.23% | 742,263 |
| Sep 22, 2026 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 799,680 |
| Sep 21, 2026 | 12.50 | 13.10 | 12.50 | 12.50 | 12.50 | -3.10% | 659,470 |
| Sep 20, 2026 | 12.50 | 13.00 | 12.40 | 12.90 | 12.90 | 4.03% | 781,618 |
| Sep 17, 2026 | 12.10 | 12.60 | 11.90 | 12.40 | 12.40 | 2.48% | 503,843 |
| Sep 16, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 789,342 |
| Sep 15, 2026 | 11.80 | 12.30 | 11.80 | 12.20 | 12.20 | 3.39% | 510,170 |
| Sep 14, 2026 | 12.10 | 12.20 | 11.70 | 11.80 | 11.80 | -0.84% | 569,695 |
| Sep 13, 2026 | 12.90 | 13.00 | 11.80 | 11.90 | 11.90 | -7.75% | 1,102,215 |
| Sep 10, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | - | 296,258 |
| Sep 9, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.73% | 1,039,862 |
| Sep 8, 2026 | 13.80 | 14.00 | 13.20 | 13.40 | 13.40 | -1.47% | 302,486 |
| Sep 7, 2026 | 13.60 | 13.80 | 12.90 | 13.60 | 13.60 | - | 716,058 |
| Sep 6, 2026 | 14.40 | 14.40 | 13.50 | 13.60 | 13.60 | -5.56% | 666,816 |
| Sep 3, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | - | 525,785 |
| Sep 2, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 795,118 |
| Sep 1, 2026 | 14.30 | 14.60 | 14.20 | 14.30 | 14.30 | 1.42% | 336,968 |
| Aug 31, 2026 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -1.40% | 349,408 |
| Aug 30, 2026 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 428,754 |
| Aug 27, 2026 | 14.20 | 14.80 | 14.10 | 14.50 | 14.50 | 2.84% | 863,375 |
| Aug 25, 2026 | 14.10 | 14.20 | 13.50 | 14.10 | 14.10 | 4.44% | 556,538 |
| Aug 24, 2026 | 13.50 | 14.20 | 13.40 | 13.50 | 13.50 | -3.57% | 1,146,442 |
| Aug 23, 2026 | 14.70 | 15.00 | 13.80 | 14.00 | 14.00 | -4.76% | 841,678 |
| Aug 20, 2026 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -1.34% | 415,108 |
| Aug 19, 2026 | 14.90 | 15.20 | 14.50 | 14.90 | 14.90 | -0.67% | 1,125,715 |
| Aug 18, 2026 | 15.00 | 15.90 | 14.80 | 15.00 | 15.00 | -3.85% | 1,021,966 |
| Aug 17, 2026 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | -1.89% | 1,215,222 |
| Aug 16, 2026 | 16.30 | 16.40 | 15.70 | 15.90 | 15.90 | -2.45% | 1,481,505 |
| Aug 13, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | - | 694,936 |
| Aug 12, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | -1.21% | 843,421 |
| Aug 11, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | 0.61% | 1,199,956 |
| Aug 10, 2026 | 16.50 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 788,833 |
| Aug 9, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 1,533,980 |
| Aug 6, 2026 | 17.00 | 17.10 | 16.40 | 16.50 | 16.50 | -2.94% | 2,630,492 |