M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 18.00
+1.60 (9.76%)
At close: Jul 26, 2026
DSE:MLDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 15.50 | 16.80 | 15.40 | 16.40 | 16.40 | 5.81% | 10,179,250 |
| Jul 22, 2026 | 15.50 | 16.60 | 15.30 | 15.50 | 15.50 | -3.73% | 8,007,654 |
| Jul 21, 2026 | 16.10 | 16.40 | 15.20 | 16.10 | 16.10 | 6.62% | 8,970,858 |
| Jul 20, 2026 | 13.80 | 15.10 | 13.60 | 15.10 | 15.10 | 9.42% | 10,331,809 |
| Jul 19, 2026 | 13.40 | 14.20 | 13.40 | 13.80 | 13.80 | 3.76% | 5,883,336 |
| Jul 16, 2026 | 13.30 | 13.60 | 12.70 | 13.30 | 13.30 | 3.91% | 5,433,810 |
| Jul 15, 2026 | 12.80 | 13.30 | 12.70 | 12.80 | 12.80 | -2.29% | 2,708,603 |
| Jul 14, 2026 | 13.10 | 13.50 | 12.50 | 13.10 | 13.10 | 2.34% | 4,257,820 |
| Jul 13, 2026 | 12.80 | 13.00 | 12.40 | 12.80 | 12.80 | 3.23% | 2,557,738 |
| Jul 12, 2026 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | -1.59% | 2,959,739 |
| Jul 9, 2026 | 12.60 | 13.40 | 12.40 | 12.60 | 12.60 | -3.08% | 3,129,112 |
| Jul 8, 2026 | 13.00 | 13.00 | 11.90 | 13.00 | 13.00 | 9.24% | 6,064,336 |
| Jul 7, 2026 | 12.20 | 12.40 | 11.80 | 11.90 | 11.90 | -3.25% | 3,179,319 |
| Jul 6, 2026 | 12.30 | 12.70 | 12.10 | 12.30 | 12.30 | 1.65% | 4,189,562 |
| Jul 5, 2026 | 11.40 | 12.20 | 11.40 | 12.10 | 12.10 | 6.14% | 4,873,081 |
| Jul 2, 2026 | 11.30 | 11.60 | 11.20 | 11.40 | 11.40 | 0.88% | 1,792,874 |
| Jun 30, 2026 | 11.30 | 11.50 | 10.80 | 11.30 | 11.30 | 4.63% | 4,253,320 |
| Jun 29, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 1,576,194 |
| Jun 28, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 1,563,634 |
| Jun 25, 2026 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | 1.89% | 1,417,355 |
| Jun 24, 2026 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -2.75% | 1,342,955 |
| Jun 23, 2026 | 10.50 | 11.00 | 10.40 | 10.90 | 10.90 | 2.83% | 1,433,883 |
| Jun 22, 2026 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 1,367,640 |
| Jun 21, 2026 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | - | 2,000,922 |
| Jun 18, 2026 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -4.39% | 3,124,171 |
| Jun 17, 2026 | 11.40 | 11.70 | 11.10 | 11.40 | 11.40 | 3.64% | 4,749,831 |
| Jun 16, 2026 | 11.00 | 11.20 | 10.10 | 11.00 | 11.00 | 6.80% | 5,291,621 |
| Jun 15, 2026 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 3,076,486 |
| Jun 14, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 921,231 |
| Jun 11, 2026 | 9.90 | 10.30 | 9.90 | 10.00 | 10.00 | - | 1,725,058 |
| Jun 10, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 1,845,173 |
| Jun 9, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 899,987 |
| Jun 8, 2026 | 10.00 | 10.10 | 9.50 | 10.00 | 10.00 | 3.09% | 1,631,726 |
| Jun 7, 2026 | 10.30 | 10.30 | 9.60 | 9.70 | 9.70 | -3.96% | 1,784,781 |
| Jun 4, 2026 | 10.10 | 10.20 | 9.80 | 10.10 | 10.10 | - | 1,680,261 |
| Jun 3, 2026 | 10.10 | 10.50 | 9.90 | 10.10 | 10.10 | -1.94% | 2,532,268 |
| Jun 2, 2026 | 9.80 | 10.40 | 9.70 | 10.30 | 10.30 | 6.19% | 3,443,744 |
| Jun 1, 2026 | 9.50 | 9.70 | 9.40 | 9.70 | 9.70 | 3.19% | 837,572 |
| May 24, 2026 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 671,744 |
| May 23, 2026 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 743,686 |
| May 21, 2026 | 9.70 | 9.80 | 9.40 | 9.70 | 9.70 | 3.19% | 1,416,685 |
| May 20, 2026 | 9.40 | 9.90 | 9.30 | 9.40 | 9.40 | -3.09% | 1,949,390 |
| May 19, 2026 | 9.70 | 9.90 | 9.10 | 9.70 | 9.70 | 2.11% | 1,718,951 |
| May 18, 2026 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | -3.06% | 2,966,240 |
| May 17, 2026 | 11.00 | 11.00 | 9.70 | 9.80 | 9.80 | -2.00% | 3,809,729 |
| May 14, 2026 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | 9.89% | 6,078,018 |
| May 13, 2026 | 9.10 | 9.40 | 8.80 | 9.10 | 9.10 | 3.41% | 3,567,502 |
| May 12, 2026 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | 6.02% | 1,322,226 |
| May 11, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 380,433 |
| May 10, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 537,432 |