Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh
· Delayed Price · Currency is BDT 130.50
-0.90 (-0.68%)
At close: Dec 3, 2025
DSE:DULAMIACOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 133.50 | 137.90 | 127.80 | 129.00 | 129.00 | -1.15% | 9,786 |
| Dec 3, 2025 | 135.00 | 135.00 | 130.20 | 130.50 | 130.50 | -0.68% | 2,330 |
| Dec 2, 2025 | 136.00 | 136.00 | 131.00 | 131.40 | 131.40 | -1.72% | 5,761 |
| Dec 1, 2025 | 133.70 | 137.80 | 133.00 | 133.70 | 133.70 | -1.40% | 5,681 |
| Nov 30, 2025 | 138.90 | 138.90 | 135.10 | 135.60 | 135.60 | -0.59% | 7,324 |
| Nov 27, 2025 | 136.80 | 136.90 | 131.00 | 136.40 | 136.40 | 2.71% | 24,138 |
| Nov 26, 2025 | 131.00 | 134.90 | 131.00 | 132.80 | 132.80 | 0.15% | 6,988 |
| Nov 25, 2025 | 135.00 | 135.70 | 132.30 | 132.60 | 132.60 | -1.34% | 22,390 |
| Nov 24, 2025 | 136.70 | 136.70 | 133.90 | 134.40 | 134.40 | 0.37% | 25,133 |
| Nov 23, 2025 | 133.50 | 135.80 | 131.60 | 133.90 | 133.90 | 0.60% | 8,149 |
| Nov 20, 2025 | 133.10 | 135.70 | 132.30 | 133.10 | 133.10 | 0.68% | 47,873 |
| Nov 19, 2025 | 132.30 | 134.70 | 128.40 | 132.20 | 132.20 | 2.96% | 16,665 |
| Nov 18, 2025 | 129.00 | 129.00 | 123.10 | 128.40 | 128.40 | 3.55% | 11,450 |
| Nov 17, 2025 | 115.00 | 125.90 | 115.00 | 124.00 | 124.00 | 1.97% | 13,625 |
| Nov 16, 2025 | 112.00 | 124.90 | 112.00 | 121.60 | 121.60 | 1.84% | 13,174 |
| Nov 13, 2025 | 129.00 | 129.00 | 117.30 | 119.40 | 119.40 | -4.10% | 20,474 |
| Nov 12, 2025 | 115.10 | 127.90 | 112.00 | 124.50 | 124.50 | 5.42% | 21,076 |
| Nov 11, 2025 | 116.10 | 120.90 | 113.70 | 118.10 | 118.10 | 1.03% | 40,229 |
| Nov 10, 2025 | 119.80 | 121.20 | 115.10 | 116.90 | 116.90 | 0.09% | 16,595 |
| Nov 9, 2025 | 119.20 | 122.00 | 115.00 | 116.80 | 116.80 | -4.34% | 39,657 |
| Nov 6, 2025 | 122.20 | 128.00 | 120.00 | 122.10 | 122.10 | -3.33% | 30,053 |
| Nov 5, 2025 | 117.00 | 126.80 | 117.00 | 126.30 | 126.30 | 1.69% | 14,405 |
| Nov 4, 2025 | 127.00 | 128.80 | 123.40 | 124.20 | 124.20 | -1.27% | 38,404 |
| Nov 3, 2025 | 123.70 | 128.60 | 123.70 | 125.80 | 125.80 | -3.38% | 51,593 |
| Nov 2, 2025 | 137.00 | 138.30 | 125.50 | 130.20 | 130.20 | -4.96% | 28,352 |
| Oct 30, 2025 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.65% | 26,186 |
| Oct 29, 2025 | 140.00 | 140.00 | 137.50 | 137.90 | 137.90 | -0.07% | 18,702 |
| Oct 28, 2025 | 138.10 | 140.50 | 137.60 | 138.00 | 138.00 | -1.50% | 9,094 |
| Oct 27, 2025 | 137.60 | 141.00 | 137.30 | 140.10 | 140.10 | 0.21% | 22,365 |
| Oct 26, 2025 | 137.10 | 143.00 | 135.50 | 139.80 | 139.80 | 1.97% | 20,383 |
| Oct 22, 2025 | 138.80 | 138.80 | 134.90 | 137.10 | 136.80 | -0.15% | 16,189 |
| Oct 21, 2025 | 137.10 | 141.00 | 136.60 | 137.30 | 137.00 | 0.81% | 21,566 |
| Oct 20, 2025 | 134.10 | 137.50 | 133.80 | 136.20 | 135.90 | 1.57% | 16,472 |
| Oct 19, 2025 | 133.10 | 139.00 | 131.10 | 134.10 | 133.81 | -1.97% | 21,808 |
| Oct 16, 2025 | 135.10 | 140.00 | 135.10 | 136.80 | 136.50 | -0.87% | 36,156 |
| Oct 15, 2025 | 142.10 | 143.20 | 136.70 | 138.00 | 137.70 | -1.08% | 42,485 |
| Oct 14, 2025 | 137.00 | 143.00 | 137.00 | 139.50 | 139.19 | 3.26% | 50,230 |
| Oct 13, 2025 | 129.10 | 137.10 | 126.10 | 135.10 | 134.80 | 1.20% | 60,194 |
| Oct 12, 2025 | 132.50 | 137.70 | 130.30 | 133.50 | 133.21 | 0.53% | 35,619 |
| Oct 9, 2025 | 122.00 | 137.10 | 122.00 | 132.80 | 132.51 | -1.78% | 37,198 |
| Oct 8, 2025 | 135.10 | 137.40 | 132.00 | 135.20 | 134.90 | -1.24% | 49,104 |
| Oct 7, 2025 | 141.10 | 142.50 | 136.50 | 136.90 | 136.60 | -2.00% | 40,963 |
| Oct 6, 2025 | 135.10 | 140.40 | 123.50 | 139.70 | 139.39 | 2.05% | 87,451 |
| Oct 5, 2025 | 148.00 | 148.00 | 136.50 | 136.90 | 136.60 | -2.42% | 55,522 |
| Sep 30, 2025 | 145.30 | 145.30 | 139.80 | 140.30 | 139.99 | -2.57% | 43,848 |
| Sep 29, 2025 | 149.00 | 149.00 | 137.60 | 144.00 | 143.68 | 3.08% | 125,373 |
| Sep 28, 2025 | 147.00 | 152.70 | 138.10 | 139.70 | 139.39 | -3.32% | 104,753 |
| Sep 25, 2025 | 133.20 | 144.90 | 133.20 | 144.50 | 144.18 | 9.64% | 80,994 |
| Sep 24, 2025 | 129.90 | 134.00 | 128.00 | 131.80 | 131.51 | 3.62% | 41,941 |
| Sep 23, 2025 | 123.50 | 129.00 | 117.70 | 127.20 | 126.92 | - | 36,110 |