Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh
· Delayed Price · Currency is BDT 8.70
-0.30 (-3.33%)
At close: Dec 4, 2025
Dragon Sweater & Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -3.33% | 1,338,465 |
| Dec 3, 2025 | 8.70 | 9.30 | 8.70 | 9.00 | 9.00 | 4.65% | 3,282,390 |
| Dec 2, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 708,996 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -3.53% | 1,032,536 |
| Nov 30, 2025 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -2.30% | 724,627 |
| Nov 27, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 1,224,055 |
| Nov 26, 2025 | 8.40 | 8.60 | 8.30 | 8.50 | 8.50 | -1.16% | 1,205,821 |
| Nov 24, 2025 | 8.20 | 8.70 | 8.00 | 8.60 | 8.55 | 6.17% | 1,841,011 |
| Nov 23, 2025 | 7.90 | 8.20 | 7.80 | 8.10 | 8.05 | 2.53% | 751,797 |
| Nov 20, 2025 | 8.20 | 8.30 | 7.90 | 7.90 | 7.85 | -2.47% | 1,235,688 |
| Nov 19, 2025 | 7.90 | 8.10 | 7.70 | 8.10 | 8.05 | 3.85% | 958,110 |
| Nov 18, 2025 | 7.60 | 8.00 | 7.50 | 7.80 | 7.75 | 4.00% | 1,622,583 |
| Nov 17, 2025 | 7.40 | 7.80 | 7.30 | 7.50 | 7.46 | 2.74% | 703,948 |
| Nov 16, 2025 | 7.50 | 7.50 | 6.90 | 7.30 | 7.26 | -3.95% | 2,168,190 |
| Nov 13, 2025 | 8.00 | 8.10 | 7.50 | 7.60 | 7.56 | -5.00% | 520,035 |
| Nov 12, 2025 | 8.10 | 8.30 | 7.90 | 8.00 | 7.95 | -1.23% | 497,881 |
| Nov 11, 2025 | 8.30 | 8.40 | 8.10 | 8.10 | 8.05 | -1.22% | 537,075 |
| Nov 10, 2025 | 8.40 | 8.50 | 8.10 | 8.20 | 8.15 | -2.38% | 193,660 |
| Nov 9, 2025 | 8.40 | 8.60 | 8.30 | 8.40 | 8.35 | - | 476,738 |
| Nov 6, 2025 | 8.60 | 8.70 | 8.10 | 8.40 | 8.35 | -3.45% | 1,019,907 |
| Nov 5, 2025 | 9.10 | 9.10 | 8.60 | 8.70 | 8.65 | -2.25% | 499,886 |
| Nov 4, 2025 | 9.20 | 9.30 | 8.80 | 8.90 | 8.85 | -2.20% | 673,178 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.05 | -2.15% | 457,079 |
| Nov 2, 2025 | 9.50 | 9.60 | 9.30 | 9.30 | 9.25 | -1.06% | 717,894 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.35 | - | 502,098 |
| Oct 29, 2025 | 9.30 | 9.40 | 9.20 | 9.40 | 9.35 | 2.17% | 757,642 |
| Oct 28, 2025 | 9.10 | 9.30 | 9.00 | 9.20 | 9.15 | - | 790,992 |
| Oct 27, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.15 | -1.08% | 272,002 |
| Oct 26, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.25 | -1.06% | 310,842 |
| Oct 23, 2025 | 9.20 | 9.40 | 9.00 | 9.40 | 9.35 | 4.44% | 799,127 |
| Oct 22, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 8.95 | -2.17% | 378,249 |
| Oct 21, 2025 | 9.40 | 9.60 | 9.20 | 9.20 | 9.15 | -1.08% | 565,439 |
| Oct 20, 2025 | 9.20 | 9.50 | 8.90 | 9.30 | 9.25 | 3.33% | 597,453 |
| Oct 19, 2025 | 9.40 | 9.40 | 8.90 | 9.00 | 8.95 | -4.26% | 480,921 |
| Oct 16, 2025 | 9.60 | 9.70 | 9.30 | 9.40 | 9.35 | -1.05% | 1,005,705 |
| Oct 15, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.44 | -4.04% | 652,969 |
| Oct 14, 2025 | 10.00 | 10.20 | 9.70 | 9.90 | 9.84 | - | 1,268,169 |
| Oct 13, 2025 | 9.80 | 10.00 | 9.70 | 9.90 | 9.84 | 2.06% | 765,781 |
| Oct 12, 2025 | 10.00 | 10.00 | 9.60 | 9.70 | 9.64 | -2.02% | 534,830 |
| Oct 9, 2025 | 10.10 | 10.20 | 9.80 | 9.90 | 9.84 | -1.98% | 864,660 |
| Oct 8, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.04 | - | 600,985 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.04 | -2.88% | 918,046 |
| Oct 6, 2025 | 10.70 | 10.80 | 10.40 | 10.40 | 10.34 | -2.80% | 1,158,835 |
| Oct 5, 2025 | 10.80 | 10.90 | 10.60 | 10.70 | 10.64 | - | 1,079,043 |
| Sep 30, 2025 | 10.80 | 10.90 | 10.60 | 10.70 | 10.64 | - | 1,051,523 |
| Sep 29, 2025 | 10.20 | 10.90 | 10.20 | 10.70 | 10.64 | -0.93% | 947,347 |
| Sep 28, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.74 | -0.92% | 1,089,469 |
| Sep 25, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.84 | -1.80% | 2,216,030 |
| Sep 24, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.04 | 2.78% | 1,945,974 |
| Sep 23, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.74 | 0.93% | 1,052,626 |