Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 14.30
-0.40 (-2.72%)
At close: May 6, 2026
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 15.00 | 15.80 | 14.20 | 14.30 | 14.30 | -2.72% | 3,986,649 |
| May 5, 2026 | 15.20 | 15.30 | 14.60 | 14.70 | 14.70 | -2.65% | 3,860,417 |
| May 4, 2026 | 14.60 | 15.40 | 14.60 | 15.10 | 15.10 | 3.42% | 6,749,052 |
| May 3, 2026 | 13.90 | 14.70 | 13.80 | 14.60 | 14.60 | 3.55% | 3,881,153 |
| Apr 30, 2026 | 14.10 | 14.50 | 14.00 | 14.10 | 14.10 | -1.40% | 3,229,810 |
| Apr 29, 2026 | 14.30 | 14.50 | 13.80 | 14.30 | 14.30 | 2.88% | 3,043,296 |
| Apr 28, 2026 | 14.40 | 14.50 | 13.80 | 13.90 | 13.90 | -3.47% | 4,147,148 |
| Apr 27, 2026 | 15.20 | 15.40 | 14.30 | 14.40 | 14.40 | -4.64% | 3,799,212 |
| Apr 26, 2026 | 14.10 | 15.30 | 13.90 | 15.10 | 15.10 | 7.86% | 6,635,737 |
| Apr 23, 2026 | 14.60 | 14.80 | 13.90 | 14.00 | 14.00 | -4.11% | 4,940,725 |
| Apr 22, 2026 | 15.20 | 15.60 | 14.40 | 14.60 | 14.60 | -5.19% | 7,091,154 |
| Apr 21, 2026 | 15.70 | 16.30 | 15.30 | 15.40 | 15.40 | -0.65% | 5,954,047 |
| Apr 20, 2026 | 15.50 | 15.80 | 14.80 | 15.50 | 15.50 | 0.65% | 5,426,576 |
| Apr 19, 2026 | 14.90 | 16.00 | 14.40 | 15.40 | 15.40 | 4.05% | 9,809,537 |
| Apr 16, 2026 | 15.20 | 15.50 | 14.70 | 14.80 | 14.80 | -1.99% | 6,119,753 |
| Apr 15, 2026 | 15.10 | 15.40 | 13.80 | 15.10 | 15.10 | 7.86% | 10,574,010 |
| Apr 13, 2026 | 14.00 | 14.60 | 13.90 | 14.00 | 14.00 | - | 6,593,088 |
| Apr 12, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | 9.37% | 9,599,767 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.40 | 12.80 | 12.80 | -0.78% | 4,135,047 |
| Apr 8, 2026 | 12.90 | 13.20 | 12.30 | 12.90 | 12.90 | 6.61% | 7,304,661 |
| Apr 7, 2026 | 11.40 | 12.30 | 11.30 | 12.10 | 12.10 | 6.14% | 2,993,784 |
| Apr 6, 2026 | 11.50 | 11.90 | 11.30 | 11.40 | 11.40 | -0.87% | 1,748,372 |
| Apr 5, 2026 | 12.10 | 12.10 | 11.40 | 11.50 | 11.50 | -4.96% | 2,370,495 |
| Apr 2, 2026 | 12.60 | 12.60 | 11.90 | 12.10 | 12.10 | -3.97% | 3,561,952 |
| Apr 1, 2026 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 3.28% | 4,929,847 |
| Mar 31, 2026 | 12.20 | 12.30 | 11.40 | 12.20 | 12.20 | 3.39% | 4,767,483 |
| Mar 30, 2026 | 12.20 | 12.40 | 11.70 | 11.80 | 11.80 | -2.48% | 3,699,868 |
| Mar 29, 2026 | 11.80 | 12.20 | 11.30 | 12.10 | 12.10 | 3.42% | 4,173,061 |
| Mar 25, 2026 | 11.40 | 12.00 | 11.20 | 11.70 | 11.70 | 4.46% | 4,294,572 |
| Mar 24, 2026 | 10.80 | 11.30 | 10.50 | 11.20 | 11.20 | 3.70% | 2,395,395 |
| Mar 16, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 1,290,688 |
| Mar 15, 2026 | 10.30 | 11.00 | 10.30 | 10.60 | 10.60 | 1.92% | 1,996,219 |
| Mar 12, 2026 | 10.40 | 10.60 | 10.10 | 10.40 | 10.40 | 0.97% | 617,724 |
| Mar 11, 2026 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 612,299 |
| Mar 10, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | - | 991,151 |
| Mar 9, 2026 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 3.06% | 527,322 |
| Mar 8, 2026 | 10.50 | 10.50 | 9.70 | 9.80 | 9.80 | -6.67% | 1,387,244 |
| Mar 5, 2026 | 10.90 | 11.00 | 10.30 | 10.50 | 10.50 | -2.78% | 1,029,422 |
| Mar 4, 2026 | 10.60 | 10.90 | 10.40 | 10.80 | 10.80 | 1.89% | 1,683,519 |
| Mar 3, 2026 | 10.50 | 11.30 | 10.30 | 10.60 | 10.60 | 1.92% | 4,241,065 |
| Mar 2, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 811,621 |
| Mar 1, 2026 | 10.10 | 10.30 | 9.80 | 10.10 | 10.10 | -2.88% | 956,961 |
| Feb 26, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 688,953 |
| Feb 25, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 240,351 |
| Feb 24, 2026 | 10.20 | 10.60 | 10.10 | 10.20 | 10.20 | -1.92% | 318,381 |
| Feb 23, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 561,760 |
| Feb 22, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 293,319 |
| Feb 19, 2026 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 376,746 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 1,089,501 |
| Feb 17, 2026 | 10.60 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 964,865 |