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 |
| Sep 23, 2025 | 20.00 | 20.50 | 19.40 | 20.20 | 20.20 | 4.12% | 165,881 |
| Sep 22, 2025 | 19.50 | 19.70 | 18.80 | 19.40 | 19.40 | -2.02% | 249,576 |
| Sep 21, 2025 | 20.90 | 21.00 | 19.50 | 19.80 | 19.80 | -4.35% | 489,197 |
| Sep 18, 2025 | 20.50 | 21.10 | 20.50 | 20.70 | 20.70 | 0.98% | 328,475 |
| Sep 17, 2025 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | 0.49% | 146,840 |
| Sep 16, 2025 | 21.70 | 21.70 | 20.00 | 20.40 | 20.40 | -5.12% | 626,065 |
| Sep 15, 2025 | 22.00 | 22.20 | 21.50 | 21.50 | 21.50 | -2.27% | 626,274 |
| Sep 14, 2025 | 22.20 | 22.80 | 21.80 | 22.00 | 22.00 | - | 558,378 |
| Sep 11, 2025 | 21.20 | 22.10 | 21.00 | 22.00 | 22.00 | 4.76% | 516,491 |
| Sep 10, 2025 | 21.50 | 22.20 | 20.80 | 21.00 | 21.00 | 0.48% | 749,693 |
| Sep 9, 2025 | 21.30 | 21.60 | 20.00 | 20.90 | 20.90 | -1.42% | 564,302 |
| Sep 8, 2025 | 22.90 | 23.50 | 21.00 | 21.20 | 21.20 | -3.64% | 1,025,954 |
| Sep 7, 2025 | 20.40 | 22.20 | 20.40 | 22.00 | 22.00 | 8.91% | 1,863,208 |
| Sep 4, 2025 | 20.00 | 20.30 | 19.50 | 20.20 | 20.20 | 2.54% | 372,483 |
| Sep 3, 2025 | 20.10 | 20.70 | 19.60 | 19.70 | 19.70 | -1.50% | 306,305 |
| Sep 2, 2025 | 19.60 | 20.10 | 19.60 | 20.00 | 20.00 | 2.04% | 381,795 |
| Sep 1, 2025 | 20.60 | 20.60 | 19.50 | 19.60 | 19.60 | -2.00% | 380,639 |
| Aug 31, 2025 | 19.00 | 20.60 | 19.00 | 20.00 | 20.00 | 6.38% | 932,055 |
| Aug 28, 2025 | 18.50 | 18.80 | 18.30 | 18.80 | 18.80 | 3.30% | 641,465 |
| Aug 27, 2025 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | 0.55% | 310,269 |
| Aug 26, 2025 | 18.30 | 18.60 | 17.90 | 18.10 | 18.10 | -1.09% | 622,258 |
| Aug 25, 2025 | 18.20 | 18.50 | 17.70 | 18.30 | 18.30 | 0.55% | 495,723 |
| Aug 24, 2025 | 18.10 | 18.90 | 18.00 | 18.20 | 18.20 | -0.55% | 586,874 |
| Aug 21, 2025 | 17.10 | 18.70 | 17.10 | 18.30 | 18.30 | 7.65% | 1,984,209 |
| Aug 20, 2025 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.80% | 334,030 |
| Aug 19, 2025 | 16.90 | 17.00 | 16.30 | 16.70 | 16.70 | -1.18% | 376,923 |
| Aug 18, 2025 | 16.30 | 17.00 | 16.30 | 16.90 | 16.90 | 1.81% | 191,262 |
| Aug 17, 2025 | 16.70 | 16.70 | 16.30 | 16.60 | 16.60 | -0.60% | 261,442 |
| Aug 14, 2025 | 17.10 | 17.50 | 16.60 | 16.70 | 16.70 | -2.34% | 480,514 |
| Aug 13, 2025 | 16.50 | 17.40 | 16.50 | 17.10 | 17.10 | 4.91% | 667,923 |
| Aug 12, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | - | 427,856 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | 0.62% | 132,207 |
| Aug 10, 2025 | 16.40 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 161,182 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 76,515 |
| Aug 6, 2025 | 16.40 | 16.80 | 16.40 | 16.50 | 16.50 | 1.23% | 51,603 |
| Aug 4, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -1.81% | 152,104 |
| Aug 3, 2025 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | - | 134,849 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 80,893 |
| Jul 30, 2025 | 16.70 | 16.80 | 16.20 | 16.70 | 16.70 | 1.21% | 220,523 |
| Jul 29, 2025 | 16.90 | 17.10 | 16.50 | 16.50 | 16.50 | -1.20% | 187,774 |
| Jul 28, 2025 | 16.20 | 16.90 | 16.20 | 16.70 | 16.70 | 1.83% | 51,503 |
| Jul 27, 2025 | 16.60 | 16.70 | 16.30 | 16.40 | 16.40 | -0.61% | 121,803 |
| Jul 24, 2025 | 16.80 | 17.10 | 16.50 | 16.50 | 16.50 | -1.20% | 246,892 |
| Jul 23, 2025 | 16.80 | 17.10 | 16.60 | 16.70 | 16.70 | -0.60% | 106,253 |
| Jul 22, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -1.75% | 92,322 |
| Jul 21, 2025 | 17.60 | 17.70 | 16.90 | 17.10 | 17.10 | -2.84% | 242,682 |
| Jul 20, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 2.33% | 277,043 |
| Jul 17, 2025 | 17.20 | 17.80 | 17.10 | 17.20 | 17.20 | 1.18% | 484,454 |
| Jul 16, 2025 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | 0.59% | 219,275 |
| Jul 15, 2025 | 16.60 | 17.20 | 16.60 | 16.90 | 16.90 | 2.42% | 145,434 |