Golden Son Limited (DSE:GOLDENSON)
Bangladesh · Delayed Price · Currency is BDT 14.40
0.00 (0.00%)
At close: Sep 3, 2026
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 17.40 | 17.50 | 16.90 | 17.00 | 17.00 | -1.73% | 1,709,630 |
| Aug 3, 2026 | 17.20 | 17.80 | 17.20 | 17.30 | 17.30 | 1.17% | 4,310,303 |
| Aug 2, 2026 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 1.79% | 2,937,954 |
| Jul 30, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 1,568,960 |
| Jul 29, 2026 | 16.80 | 17.20 | 16.80 | 16.90 | 16.90 | 1.20% | 4,832,389 |
| Jul 28, 2026 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 2,209,221 |
| Jul 27, 2026 | 16.40 | 17.00 | 16.20 | 16.80 | 16.80 | 4.35% | 2,609,353 |
| Jul 26, 2026 | 16.30 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 890,171 |
| 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 |