M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 10.00
-0.10 (-0.99%)
At close: Sep 3, 2025
DSE:MLDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | - | 614,680 |
| Aug 20, 2025 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.08% | 735,327 |
| Aug 19, 2025 | 9.50 | 10.00 | 9.40 | 9.80 | 9.80 | 3.16% | 1,589,768 |
| Aug 18, 2025 | 9.40 | 9.60 | 9.20 | 9.50 | 9.50 | 3.26% | 702,186 |
| Aug 17, 2025 | 9.30 | 9.30 | 9.00 | 9.20 | 9.20 | - | 661,085 |
| Aug 14, 2025 | 9.40 | 9.50 | 9.10 | 9.20 | 9.20 | -1.08% | 628,123 |
| Aug 13, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 539,145 |
| Aug 12, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 237,369 |
| Aug 11, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | - | 507,817 |
| Aug 10, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -2.06% | 630,675 |
| Aug 7, 2025 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | -1.02% | 561,417 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | - | 1,002,902 |
| Aug 4, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 996,830 |
| Aug 3, 2025 | 10.40 | 10.70 | 9.80 | 9.90 | 9.90 | -1.00% | 3,315,747 |
| 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 |