M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 8.30
-0.20 (-2.35%)
At close: Nov 3, 2025
DSE:MLDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -2.35% | 371,729 |
| Nov 2, 2025 | 8.60 | 8.80 | 8.50 | 8.50 | 8.50 | - | 475,342 |
| Oct 30, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 288,982 |
| Oct 29, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 270,679 |
| Oct 28, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | 2.47% | 493,900 |
| Oct 27, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -3.57% | 246,058 |
| Oct 26, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 377,070 |
| Oct 23, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 214,449 |
| Oct 22, 2025 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | - | 92,698 |
| Oct 21, 2025 | 8.40 | 8.60 | 8.20 | 8.30 | 8.30 | - | 380,240 |
| Oct 20, 2025 | 8.30 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 244,815 |
| Oct 19, 2025 | 8.20 | 8.40 | 8.00 | 8.10 | 8.10 | -3.57% | 145,984 |
| Oct 16, 2025 | 8.60 | 8.60 | 8.20 | 8.40 | 8.40 | - | 183,769 |
| Oct 15, 2025 | 8.90 | 8.90 | 8.30 | 8.40 | 8.40 | -4.55% | 514,679 |
| Oct 14, 2025 | 9.00 | 9.10 | 8.70 | 8.80 | 8.80 | -1.12% | 406,546 |
| Oct 13, 2025 | 8.90 | 9.20 | 8.90 | 8.90 | 8.90 | - | 403,008 |
| Oct 12, 2025 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | -2.20% | 409,034 |
| Oct 9, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -3.19% | 470,084 |
| Oct 8, 2025 | 9.10 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 560,734 |
| Oct 7, 2025 | 9.40 | 9.50 | 9.10 | 9.10 | 9.10 | -2.15% | 551,019 |
| Oct 6, 2025 | 9.50 | 9.70 | 9.30 | 9.30 | 9.30 | -3.12% | 671,802 |
| Oct 5, 2025 | 10.30 | 10.30 | 9.50 | 9.60 | 9.60 | -4.95% | 1,668,250 |
| Sep 30, 2025 | 10.20 | 10.50 | 10.00 | 10.10 | 10.10 | 1.00% | 3,109,427 |
| Sep 29, 2025 | 9.80 | 10.10 | 9.70 | 10.00 | 10.00 | 2.04% | 1,638,938 |
| Sep 28, 2025 | 9.60 | 9.90 | 9.50 | 9.80 | 9.80 | 3.16% | 1,843,925 |
| Sep 25, 2025 | 9.20 | 9.70 | 9.10 | 9.50 | 9.50 | 3.26% | 1,443,260 |
| Sep 24, 2025 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 390,105 |
| Sep 23, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 329,620 |
| Sep 22, 2025 | 9.20 | 9.30 | 8.90 | 8.90 | 8.90 | -3.26% | 478,157 |
| Sep 21, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 601,166 |
| Sep 18, 2025 | 9.60 | 9.70 | 9.40 | 9.40 | 9.40 | -2.08% | 341,870 |
| Sep 17, 2025 | 9.50 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 417,934 |
| Sep 16, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | - | 353,088 |
| Sep 15, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | - | 532,701 |
| Sep 14, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -2.06% | 419,067 |
| Sep 11, 2025 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 411,143 |
| Sep 10, 2025 | 10.00 | 10.10 | 9.60 | 9.70 | 9.70 | -3.00% | 970,390 |
| Sep 9, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -1.96% | 1,378,974 |
| Sep 8, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | 0.99% | 2,567,043 |
| Sep 7, 2025 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 1,282,473 |
| Sep 4, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 1,328,858 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 881,545 |
| Sep 2, 2025 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 1,499,353 |
| Sep 1, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.98% | 1,303,745 |
| Aug 31, 2025 | 10.40 | 10.60 | 10.00 | 10.10 | 10.10 | -2.88% | 1,925,352 |
| Aug 28, 2025 | 10.00 | 10.60 | 10.00 | 10.40 | 10.40 | 5.05% | 3,879,701 |
| Aug 27, 2025 | 9.80 | 10.00 | 9.60 | 9.90 | 9.90 | 2.06% | 1,921,295 |
| Aug 26, 2025 | 9.40 | 9.80 | 9.40 | 9.70 | 9.70 | 3.19% | 1,836,604 |
| Aug 25, 2025 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -2.08% | 810,931 |
| Aug 24, 2025 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | 2.13% | 943,345 |