M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 10.00
-0.20 (-1.96%)
At close: Jul 31, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.30 | 10.30 | 9.80 | 10.00 | 10.00 | -1.96% | 1,614,468 |
| Jul 30, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 5.15% | 1,842,949 |
| Jul 29, 2025 | 9.90 | 10.10 | 9.70 | 9.70 | 9.70 | -2.02% | 1,135,731 |
| Jul 28, 2025 | 9.60 | 10.10 | 9.60 | 9.90 | 9.90 | 4.21% | 2,063,258 |
| Jul 27, 2025 | 9.70 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 1,469,248 |
| Jul 24, 2025 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 1,441,167 |
| Jul 23, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | - | 1,814,224 |
| Jul 22, 2025 | 9.80 | 9.90 | 9.50 | 9.70 | 9.70 | -1.02% | 1,329,069 |
| Jul 21, 2025 | 10.10 | 10.20 | 9.70 | 9.80 | 9.80 | -3.92% | 2,382,198 |
| Jul 20, 2025 | 10.30 | 10.60 | 10.10 | 10.20 | 10.20 | - | 2,709,925 |
| Jul 17, 2025 | 10.30 | 10.50 | 10.10 | 10.20 | 10.20 | 0.99% | 3,137,320 |
| Jul 16, 2025 | 9.90 | 10.40 | 9.70 | 10.10 | 10.10 | 4.12% | 2,643,189 |
| Jul 15, 2025 | 9.40 | 10.00 | 9.40 | 9.70 | 9.70 | 4.30% | 4,838,680 |
| Jul 14, 2025 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 1,986,804 |
| Jul 13, 2025 | 9.30 | 9.50 | 9.10 | 9.20 | 9.20 | -2.13% | 3,231,912 |
| Jul 10, 2025 | 9.40 | 9.70 | 9.30 | 9.40 | 9.40 | 1.08% | 4,619,423 |
| Jul 9, 2025 | 9.10 | 9.50 | 9.10 | 9.30 | 9.30 | 2.20% | 4,462,101 |
| Jul 8, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -3.19% | 2,674,753 |
| Jul 7, 2025 | 9.50 | 9.60 | 9.30 | 9.40 | 9.40 | - | 2,097,010 |
| Jul 3, 2025 | 9.50 | 9.80 | 9.40 | 9.40 | 9.40 | -2.08% | 3,050,298 |
| Jul 2, 2025 | 9.60 | 9.90 | 9.50 | 9.60 | 9.60 | - | 1,365,435 |
| Jun 30, 2025 | 9.30 | 9.90 | 9.10 | 9.60 | 9.60 | 4.35% | 7,298,137 |
| Jun 29, 2025 | 9.20 | 9.40 | 9.10 | 9.20 | 9.20 | 1.10% | 1,667,646 |
| Jun 26, 2025 | 8.90 | 9.30 | 8.90 | 9.10 | 9.10 | 2.25% | 1,607,983 |
| Jun 25, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 538,062 |
| Jun 24, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 810,183 |
| Jun 23, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 1,444,718 |
| Jun 22, 2025 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | -3.26% | 1,998,210 |
| Jun 19, 2025 | 9.10 | 9.40 | 9.00 | 9.20 | 9.20 | 3.37% | 2,106,177 |
| Jun 18, 2025 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | - | 1,333,694 |
| Jun 17, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -4.30% | 1,471,143 |
| Jun 16, 2025 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | - | 1,744,625 |
| Jun 15, 2025 | 9.20 | 9.50 | 8.80 | 9.30 | 9.30 | 2.20% | 1,383,319 |
| Jun 4, 2025 | 8.60 | 9.20 | 8.50 | 9.10 | 9.10 | 5.81% | 1,791,860 |
| Jun 3, 2025 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | -1.15% | 1,428,004 |
| Jun 2, 2025 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 6.10% | 1,465,697 |
| Jun 1, 2025 | 8.30 | 8.50 | 8.10 | 8.20 | 8.20 | 1.23% | 1,387,535 |
| May 29, 2025 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 128,556 |
| May 28, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 108,726 |
| May 27, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 47,491 |
| May 26, 2025 | 8.30 | 8.50 | 8.10 | 8.20 | 8.20 | - | 279,220 |
| May 25, 2025 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | - | 83,455 |
| May 24, 2025 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 71,713 |
| May 22, 2025 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 92,030 |
| May 21, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | - | 194,701 |
| May 20, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 114,641 |
| May 19, 2025 | 8.40 | 8.90 | 8.30 | 8.60 | 8.60 | 3.61% | 333,954 |
| May 18, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 2.47% | 58,174 |
| May 15, 2025 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 157,532 |
| May 14, 2025 | 8.70 | 8.70 | 8.20 | 8.30 | 8.30 | -4.60% | 265,033 |