M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 9.40
-0.10 (-1.05%)
At close: May 24, 2026
DSE:MLDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | - | 389,584 |
| May 6, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 919,297 |
| May 5, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 453,032 |
| May 4, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | 219,966 |
| May 3, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 571,908 |
| Apr 30, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 403,929 |
| Apr 29, 2026 | 8.30 | 8.50 | 8.10 | 8.30 | 8.30 | 1.22% | 318,359 |
| Apr 28, 2026 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 401,648 |
| Apr 27, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 380,054 |
| Apr 26, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 553,326 |
| Apr 23, 2026 | 8.50 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 561,508 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 793,016 |
| Apr 21, 2026 | 8.80 | 9.10 | 8.70 | 8.80 | 8.80 | 1.15% | 1,179,410 |
| Apr 20, 2026 | 8.50 | 8.80 | 8.50 | 8.70 | 8.70 | 1.16% | 814,444 |
| Apr 19, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 707,715 |
| Apr 16, 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | - | 640,822 |
| Apr 15, 2026 | 8.50 | 8.60 | 8.30 | 8.60 | 8.60 | 3.61% | 383,944 |
| Apr 13, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 333,791 |
| Apr 12, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 307,383 |
| Apr 9, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 546,755 |
| Apr 8, 2026 | 8.50 | 8.80 | 8.50 | 8.60 | 8.60 | 1.18% | 401,603 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.20 | 8.50 | 8.50 | 2.41% | 436,567 |
| Apr 6, 2026 | 8.70 | 8.70 | 8.10 | 8.30 | 8.30 | - | 347,571 |
| Apr 5, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -3.49% | 526,675 |
| Apr 2, 2026 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | -3.37% | 814,873 |
| Apr 1, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | 1.14% | 1,092,591 |
| Mar 31, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 647,640 |
| Mar 30, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | - | 1,174,940 |
| Mar 29, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 338,166 |
| Mar 25, 2026 | 8.90 | 9.10 | 8.70 | 9.00 | 9.00 | 1.12% | 737,058 |
| Mar 24, 2026 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 611,244 |
| Mar 16, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | 1.12% | 1,061,161 |
| Mar 15, 2026 | 8.80 | 8.90 | 8.50 | 8.90 | 8.90 | 1.14% | 604,361 |
| Mar 12, 2026 | 8.80 | 8.80 | 8.40 | 8.80 | 8.80 | 3.53% | 470,721 |
| Mar 11, 2026 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | 1.19% | 267,579 |
| Mar 10, 2026 | 8.40 | 8.60 | 8.30 | 8.40 | 8.40 | - | 373,166 |
| Mar 9, 2026 | 8.40 | 8.40 | 8.10 | 8.40 | 8.40 | 6.33% | 276,537 |
| Mar 8, 2026 | 8.50 | 8.60 | 7.90 | 7.90 | 7.90 | -8.14% | 561,956 |