The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh
· Delayed Price · Currency is BDT 17.70
-0.10 (-0.56%)
At close: Dec 4, 2025
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.20 | 18.20 | 17.50 | 17.70 | 17.70 | -0.56% | 31,859 |
| Dec 3, 2025 | 18.10 | 18.60 | 17.80 | 17.80 | 17.80 | -1.11% | 88,622 |
| Dec 2, 2025 | 17.90 | 18.20 | 17.50 | 18.00 | 18.00 | 1.69% | 213,152 |
| Dec 1, 2025 | 18.40 | 18.80 | 17.60 | 17.70 | 17.70 | -3.80% | 184,514 |
| Nov 30, 2025 | 18.80 | 19.20 | 18.40 | 18.40 | 18.40 | -2.13% | 100,356 |
| Nov 27, 2025 | 18.80 | 19.30 | 18.20 | 18.80 | 18.80 | 1.62% | 141,582 |
| Nov 26, 2025 | 18.50 | 19.40 | 18.30 | 18.50 | 18.50 | -3.14% | 265,336 |
| Nov 25, 2025 | 19.10 | 19.80 | 19.00 | 19.10 | 19.10 | -2.55% | 334,436 |
| Nov 24, 2025 | 19.60 | 20.00 | 19.20 | 19.60 | 19.60 | 1.03% | 184,988 |
| Nov 23, 2025 | 19.10 | 19.50 | 19.00 | 19.40 | 19.40 | 1.04% | 118,465 |
| Nov 20, 2025 | 19.60 | 20.30 | 19.20 | 19.20 | 19.20 | 0.52% | 622,565 |
| Nov 19, 2025 | 19.10 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 116,703 |
| Nov 18, 2025 | 19.00 | 19.20 | 18.40 | 18.80 | 18.80 | 1.62% | 181,254 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | 3.35% | 110,762 |
| Nov 16, 2025 | 17.60 | 18.90 | 17.10 | 17.90 | 17.90 | 1.70% | 60,152 |
| Nov 13, 2025 | 18.30 | 18.50 | 17.30 | 17.60 | 17.60 | -3.83% | 85,799 |
| Nov 12, 2025 | 19.40 | 19.40 | 18.20 | 18.30 | 18.30 | -5.67% | 157,737 |
| Nov 11, 2025 | 19.30 | 19.70 | 19.30 | 19.40 | 19.40 | -0.51% | 78,889 |
| Nov 10, 2025 | 19.60 | 19.90 | 19.40 | 19.50 | 19.50 | -0.51% | 106,442 |
| Nov 9, 2025 | 19.80 | 20.10 | 19.50 | 19.60 | 19.60 | 0.51% | 202,308 |
| Nov 6, 2025 | 19.60 | 20.00 | 19.20 | 19.50 | 19.50 | -0.51% | 128,786 |
| Nov 5, 2025 | 20.00 | 20.30 | 19.50 | 19.60 | 19.60 | -0.51% | 184,262 |
| Nov 4, 2025 | 18.90 | 20.30 | 18.80 | 19.70 | 19.70 | 4.79% | 454,900 |
| Nov 3, 2025 | 19.00 | 19.30 | 18.70 | 18.80 | 18.80 | -1.05% | 220,178 |
| Nov 2, 2025 | 19.90 | 20.30 | 18.80 | 19.00 | 19.00 | -3.55% | 410,086 |
| Oct 30, 2025 | 19.20 | 19.80 | 19.00 | 19.70 | 19.70 | 2.60% | 143,121 |
| Oct 29, 2025 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | - | 92,121 |
| Oct 28, 2025 | 19.30 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | 41,021 |
| Oct 27, 2025 | 19.20 | 19.40 | 18.80 | 18.90 | 18.90 | -0.53% | 54,636 |
| Oct 26, 2025 | 19.30 | 19.70 | 18.90 | 19.00 | 19.00 | - | 112,284 |
| Oct 23, 2025 | 18.50 | 19.60 | 18.10 | 19.00 | 19.00 | 3.83% | 141,471 |
| Oct 22, 2025 | 18.60 | 18.60 | 18.10 | 18.30 | 18.30 | 0.55% | 22,914 |
| Oct 21, 2025 | 18.10 | 18.80 | 18.00 | 18.20 | 18.20 | - | 102,394 |
| Oct 20, 2025 | 17.80 | 18.30 | 17.50 | 18.20 | 18.20 | 2.25% | 99,999 |
| Oct 19, 2025 | 18.10 | 18.20 | 17.50 | 17.80 | 17.80 | -1.11% | 87,091 |
| Oct 16, 2025 | 18.60 | 18.70 | 17.50 | 18.00 | 18.00 | -0.55% | 158,269 |
| Oct 15, 2025 | 19.10 | 19.40 | 18.00 | 18.10 | 18.10 | -5.73% | 278,231 |
| Oct 14, 2025 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | -1.03% | 107,275 |
| Oct 13, 2025 | 19.50 | 19.60 | 18.80 | 19.40 | 19.40 | 2.11% | 139,037 |
| Oct 12, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -2.56% | 81,808 |
| Oct 9, 2025 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -2.01% | 109,518 |
| Oct 8, 2025 | 21.00 | 21.00 | 19.80 | 19.90 | 19.90 | -1.00% | 218,147 |
| Oct 7, 2025 | 20.10 | 20.40 | 19.80 | 20.10 | 20.10 | - | 226,739 |
| Oct 6, 2025 | 21.00 | 21.60 | 20.00 | 20.10 | 20.10 | -2.43% | 445,806 |
| Oct 5, 2025 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 168,466 |
| Sep 30, 2025 | 21.40 | 21.40 | 20.30 | 20.50 | 20.50 | -1.91% | 199,293 |
| Sep 29, 2025 | 21.00 | 21.10 | 20.60 | 20.90 | 20.90 | 0.48% | 126,756 |
| Sep 28, 2025 | 21.40 | 21.60 | 20.70 | 20.80 | 20.80 | -3.26% | 399,025 |
| Sep 25, 2025 | 21.60 | 21.90 | 21.20 | 21.50 | 21.50 | 0.94% | 307,975 |
| Sep 24, 2025 | 20.60 | 22.10 | 20.30 | 21.30 | 21.30 | 5.45% | 830,001 |