M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 8.70
-0.30 (-3.33%)
At close: Dec 4, 2025
DSE:MLDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.50 | 9.50 | 8.50 | 8.70 | 8.70 | -3.33% | 847,660 |
| Dec 3, 2025 | 8.30 | 9.10 | 8.30 | 9.00 | 9.00 | 8.43% | 2,321,535 |
| Dec 2, 2025 | 8.30 | 8.40 | 7.90 | 8.30 | 8.30 | 3.75% | 796,724 |
| Dec 1, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 302,649 |
| Nov 30, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 302,619 |
| Nov 27, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 337,299 |
| Nov 26, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | - | 394,017 |
| Nov 25, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -2.41% | 469,279 |
| Nov 24, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | 5.06% | 964,750 |
| Nov 23, 2025 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 251,511 |
| Nov 20, 2025 | 8.10 | 8.20 | 7.70 | 7.80 | 7.80 | -3.70% | 505,999 |
| Nov 19, 2025 | 8.20 | 8.20 | 7.80 | 8.10 | 8.10 | 5.19% | 555,251 |
| Nov 18, 2025 | 7.30 | 7.70 | 7.30 | 7.70 | 7.70 | 10.00% | 685,372 |
| Nov 16, 2025 | 7.00 | 7.10 | 6.70 | 7.00 | 6.95 | - | 193,189 |
| Nov 13, 2025 | 7.50 | 7.50 | 6.90 | 7.00 | 6.95 | -7.89% | 195,068 |
| Nov 12, 2025 | 7.90 | 8.00 | 7.50 | 7.60 | 7.55 | -2.56% | 169,927 |
| Nov 11, 2025 | 7.70 | 8.00 | 7.70 | 7.80 | 7.74 | - | 229,882 |
| Nov 10, 2025 | 7.80 | 8.00 | 7.60 | 7.80 | 7.74 | 1.30% | 180,891 |
| Nov 9, 2025 | 8.20 | 8.30 | 7.60 | 7.70 | 7.65 | -4.94% | 388,179 |
| Nov 6, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.04 | -1.22% | 435,636 |
| Nov 5, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.14 | - | 454,795 |
| Nov 4, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.14 | -1.20% | 268,317 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.24 | -2.35% | 371,729 |
| Nov 2, 2025 | 8.60 | 8.80 | 8.50 | 8.50 | 8.44 | - | 475,342 |
| Oct 30, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.44 | 2.41% | 288,982 |
| Oct 29, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.24 | - | 270,679 |
| Oct 28, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.24 | 2.47% | 493,900 |
| Oct 27, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.04 | -3.57% | 246,058 |
| Oct 26, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.34 | - | 377,070 |
| Oct 23, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.34 | 1.20% | 214,449 |
| Oct 22, 2025 | 8.30 | 8.30 | 8.10 | 8.30 | 8.24 | - | 92,698 |
| Oct 21, 2025 | 8.40 | 8.60 | 8.20 | 8.30 | 8.24 | - | 380,240 |
| Oct 20, 2025 | 8.30 | 8.40 | 8.00 | 8.30 | 8.24 | 2.47% | 244,815 |
| Oct 19, 2025 | 8.20 | 8.40 | 8.00 | 8.10 | 8.04 | -3.57% | 145,984 |
| Oct 16, 2025 | 8.60 | 8.60 | 8.20 | 8.40 | 8.34 | - | 183,769 |
| Oct 15, 2025 | 8.90 | 8.90 | 8.30 | 8.40 | 8.34 | -4.55% | 514,679 |
| Oct 14, 2025 | 9.00 | 9.10 | 8.70 | 8.80 | 8.74 | -1.12% | 406,546 |
| Oct 13, 2025 | 8.90 | 9.20 | 8.90 | 8.90 | 8.84 | - | 403,008 |
| Oct 12, 2025 | 9.10 | 9.10 | 8.80 | 8.90 | 8.84 | -2.20% | 409,034 |
| Oct 9, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.04 | -3.19% | 470,084 |
| Oct 8, 2025 | 9.10 | 9.50 | 9.10 | 9.40 | 9.33 | 3.30% | 560,734 |
| Oct 7, 2025 | 9.40 | 9.50 | 9.10 | 9.10 | 9.04 | -2.15% | 551,019 |
| Oct 6, 2025 | 9.50 | 9.70 | 9.30 | 9.30 | 9.23 | -3.12% | 671,802 |
| Oct 5, 2025 | 10.30 | 10.30 | 9.50 | 9.60 | 9.53 | -4.95% | 1,668,250 |
| Sep 30, 2025 | 10.20 | 10.50 | 10.00 | 10.10 | 10.03 | 1.00% | 3,109,427 |
| Sep 29, 2025 | 9.80 | 10.10 | 9.70 | 10.00 | 9.93 | 2.04% | 1,638,938 |
| Sep 28, 2025 | 9.60 | 9.90 | 9.50 | 9.80 | 9.73 | 3.16% | 1,843,925 |
| Sep 25, 2025 | 9.20 | 9.70 | 9.10 | 9.50 | 9.43 | 3.26% | 1,443,260 |
| Sep 24, 2025 | 9.10 | 9.30 | 9.00 | 9.20 | 9.13 | 2.22% | 390,105 |
| Sep 23, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 8.94 | 1.12% | 329,620 |