M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 8.40
-0.40 (-4.55%)
At close: Mar 3, 2026
DSE:MLDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.00 | 9.00 | 8.30 | 8.40 | 8.40 | -4.55% | 836,900 |
| Mar 2, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | 2.33% | 483,404 |
| Mar 1, 2026 | 8.70 | 8.90 | 8.10 | 8.60 | 8.60 | -4.44% | 1,252,478 |
| Feb 26, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 1,812,868 |
| Feb 25, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 1,598,393 |
| Feb 24, 2026 | 9.00 | 9.40 | 8.90 | 9.00 | 9.00 | -1.10% | 1,920,400 |
| Feb 23, 2026 | 8.70 | 9.20 | 8.70 | 9.10 | 9.10 | 5.81% | 3,505,233 |
| Feb 22, 2026 | 8.70 | 8.90 | 8.60 | 8.60 | 8.60 | 1.18% | 962,195 |
| Feb 19, 2026 | 8.80 | 8.90 | 8.50 | 8.50 | 8.50 | -2.30% | 1,080,739 |
| Feb 18, 2026 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | 1.16% | 1,286,260 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -2.27% | 1,226,121 |
| Feb 16, 2026 | 9.20 | 9.20 | 8.70 | 8.80 | 8.80 | -2.22% | 1,927,341 |
| Feb 15, 2026 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 5.88% | 2,335,155 |
| Feb 10, 2026 | 8.50 | 8.60 | 8.10 | 8.50 | 8.50 | 4.94% | 2,595,273 |
| Feb 9, 2026 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 5.19% | 1,617,373 |
| Feb 8, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -1.28% | 434,472 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 204,766 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 446,228 |
| Feb 2, 2026 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 390,400 |
| Feb 1, 2026 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | -4.94% | 833,859 |
| Jan 29, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 253,614 |
| Jan 28, 2026 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | - | 80,062 |
| Jan 27, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 1.25% | 176,976 |
| Jan 26, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 250,309 |
| Jan 25, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 296,153 |
| Jan 22, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 225,186 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 397,629 |
| Jan 20, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 231,267 |
| Jan 19, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 494,563 |
| Jan 18, 2026 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | - | 376,833 |
| Jan 15, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 97,679 |
| Jan 14, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 154,542 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 323,382 |
| Jan 12, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | 516,565 |
| Jan 11, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 418,785 |
| Jan 8, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 542,336 |
| Jan 7, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | - | 294,247 |
| Jan 6, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 287,990 |
| Jan 5, 2026 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | - | 454,433 |
| Jan 4, 2026 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -2.35% | 554,365 |
| Jan 1, 2026 | 8.40 | 8.70 | 8.40 | 8.50 | 8.50 | 1.19% | 301,563 |
| Dec 30, 2025 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 400,908 |
| Dec 29, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 250,276 |
| Dec 28, 2025 | 8.50 | 8.70 | 8.40 | 8.40 | 8.40 | -1.18% | 513,141 |
| Dec 24, 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | - | 202,376 |
| Dec 23, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 397,174 |
| Dec 22, 2025 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 695,226 |
| Dec 21, 2025 | 8.30 | 8.60 | 8.20 | 8.50 | 8.50 | 1.19% | 309,888 |
| Dec 18, 2025 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -2.33% | 372,773 |
| Dec 17, 2025 | 8.60 | 9.00 | 8.50 | 8.60 | 8.60 | -2.27% | 429,325 |