M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh · Delayed Price · Currency is BDT 8.40
+0.10 (1.20%)
At close: May 6, 2026
DSE:MLDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 8.60 | 8.90 | 8.50 | 8.60 | 8.60 | -1.15% | 289,983 |
| Mar 4, 2026 | 8.40 | 9.10 | 8.40 | 8.70 | 8.70 | 3.57% | 645,107 |
| 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 |