The Dacca Dyeing & Manufacturing Company Limited (DSE:DACCADYE)
Bangladesh
· Delayed Price · Currency is BDT 14.90
-0.20 (-1.32%)
At close: Apr 28, 2026
DSE:DACCADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | -1.32% | 130,642 |
| Apr 27, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | 0.67% | 115,771 |
| Apr 26, 2026 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | -3.23% | 289,373 |
| Apr 23, 2026 | 15.60 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 123,453 |
| Apr 22, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 109,225 |
| Apr 21, 2026 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -0.63% | 119,443 |
| Apr 20, 2026 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 114,994 |
| Apr 19, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.86% | 148,266 |
| Apr 16, 2026 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 168,654 |
| Apr 15, 2026 | 16.20 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | 205,292 |
| Apr 13, 2026 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | 0.62% | 142,698 |
| Apr 12, 2026 | 17.00 | 17.00 | 16.00 | 16.20 | 16.20 | -1.22% | 172,224 |
| Apr 9, 2026 | 16.40 | 17.00 | 16.30 | 16.40 | 16.40 | 0.61% | 123,208 |
| Apr 8, 2026 | 17.30 | 17.30 | 16.00 | 16.30 | 16.30 | -1.21% | 196,391 |
| Apr 7, 2026 | 16.70 | 16.70 | 16.00 | 16.50 | 16.50 | 0.61% | 120,285 |
| Apr 6, 2026 | 16.50 | 17.30 | 16.30 | 16.40 | 16.40 | -1.80% | 90,707 |
| Apr 5, 2026 | 17.00 | 17.10 | 16.70 | 16.70 | 16.70 | -2.34% | 51,455 |
| Apr 2, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | - | 136,500 |
| Apr 1, 2026 | 17.10 | 17.40 | 16.80 | 17.10 | 17.10 | - | 234,386 |
| Mar 31, 2026 | 17.50 | 17.50 | 16.80 | 17.10 | 17.10 | -0.58% | 108,276 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | 1.18% | 168,883 |
| Mar 29, 2026 | 17.90 | 17.90 | 16.60 | 17.00 | 17.00 | -2.86% | 117,453 |
| Mar 25, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 35,077 |
| Mar 24, 2026 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | - | 25,252 |
| Mar 16, 2026 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | 1.75% | 59,587 |
| Mar 15, 2026 | 17.60 | 17.60 | 17.00 | 17.10 | 17.10 | -2.84% | 169,855 |
| Mar 12, 2026 | 17.60 | 17.70 | 17.30 | 17.60 | 17.60 | - | 76,650 |
| Mar 11, 2026 | 17.70 | 17.80 | 17.30 | 17.60 | 17.60 | 1.73% | 93,688 |
| Mar 10, 2026 | 17.80 | 17.80 | 16.90 | 17.30 | 17.30 | 2.98% | 140,912 |
| Mar 9, 2026 | 16.30 | 17.20 | 16.10 | 16.80 | 16.80 | 3.07% | 72,310 |
| Mar 8, 2026 | 17.40 | 17.40 | 15.90 | 16.30 | 16.30 | -7.39% | 381,381 |
| Mar 5, 2026 | 18.00 | 18.10 | 17.20 | 17.60 | 17.60 | -1.68% | 50,601 |
| Mar 4, 2026 | 17.90 | 18.30 | 17.50 | 17.90 | 17.90 | -0.56% | 133,475 |
| Mar 3, 2026 | 19.00 | 19.00 | 17.90 | 18.00 | 18.00 | -3.74% | 244,303 |
| Mar 2, 2026 | 18.10 | 19.20 | 17.80 | 18.70 | 18.70 | 5.06% | 226,949 |
| Mar 1, 2026 | 18.00 | 18.10 | 16.80 | 17.80 | 17.80 | -4.30% | 345,505 |
| Feb 26, 2026 | 18.60 | 18.90 | 18.40 | 18.60 | 18.60 | - | 181,516 |
| Feb 25, 2026 | 18.60 | 18.90 | 18.40 | 18.60 | 18.60 | 1.64% | 266,829 |
| Feb 24, 2026 | 18.30 | 19.20 | 18.10 | 18.30 | 18.30 | -2.14% | 223,974 |
| Feb 23, 2026 | 18.50 | 18.80 | 18.30 | 18.70 | 18.70 | 2.75% | 338,392 |
| Feb 22, 2026 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | 1.11% | 190,883 |
| Feb 19, 2026 | 18.00 | 18.90 | 17.90 | 18.00 | 18.00 | -1.64% | 212,896 |
| Feb 18, 2026 | 19.90 | 19.90 | 17.90 | 18.30 | 18.30 | -4.69% | 569,518 |
| Feb 17, 2026 | 20.20 | 20.20 | 19.10 | 19.20 | 19.20 | -4.95% | 479,535 |
| Feb 16, 2026 | 22.00 | 22.90 | 20.10 | 20.20 | 20.20 | -3.81% | 790,431 |
| Feb 15, 2026 | 21.00 | 21.00 | 20.10 | 21.00 | 21.00 | 9.95% | 2,663,666 |
| Feb 10, 2026 | 19.10 | 20.40 | 18.80 | 19.10 | 19.10 | 1.60% | 686,273 |
| Feb 9, 2026 | 18.80 | 19.00 | 17.50 | 18.80 | 18.80 | 8.67% | 456,875 |
| Feb 8, 2026 | 17.00 | 17.60 | 16.10 | 17.30 | 17.30 | 1.76% | 474,219 |
| Feb 5, 2026 | 17.20 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 131,857 |
| Feb 3, 2026 | 16.50 | 17.50 | 16.30 | 16.90 | 16.90 | 5.62% | 485,941 |
| Feb 2, 2026 | 13.20 | 16.00 | 13.20 | 16.00 | 16.00 | 9.59% | 955,630 |
| Feb 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -9.88% | 103,320 |
| Jan 29, 2026 | 16.70 | 16.90 | 16.20 | 16.20 | 16.20 | -2.99% | 110,854 |
| Jan 28, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 132,960 |
| Jan 27, 2026 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 523,064 |
| Jan 26, 2026 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | - | 58,731 |
| Jan 25, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 75,019 |
| Jan 22, 2026 | 17.50 | 17.70 | 17.10 | 17.10 | 17.10 | -2.29% | 246,671 |
| Jan 21, 2026 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | -0.57% | 73,695 |
| Jan 20, 2026 | 17.30 | 17.70 | 16.90 | 17.60 | 17.60 | 3.53% | 557,999 |
| Jan 19, 2026 | 17.00 | 17.20 | 16.80 | 17.00 | 17.00 | - | 195,790 |
| Jan 18, 2026 | 16.90 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 111,763 |
| Jan 15, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.80 | - | 31,909 |
| Jan 14, 2026 | 16.80 | 17.10 | 16.60 | 16.80 | 16.80 | -1.18% | 55,241 |
| Jan 13, 2026 | 17.00 | 17.40 | 16.80 | 17.00 | 17.00 | 3.03% | 128,766 |
| Jan 12, 2026 | 16.40 | 16.90 | 16.30 | 16.50 | 16.50 | -0.60% | 114,115 |
| Jan 11, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -2.92% | 90,214 |
| Jan 8, 2026 | 17.10 | 17.70 | 17.00 | 17.10 | 17.10 | -2.84% | 79,136 |
| Jan 7, 2026 | 17.00 | 17.70 | 16.90 | 17.60 | 17.60 | 3.53% | 88,868 |
| Jan 6, 2026 | 17.00 | 17.20 | 15.80 | 17.00 | 17.00 | -1.73% | 282,467 |
| Jan 5, 2026 | 17.70 | 18.00 | 17.20 | 17.30 | 17.30 | -2.26% | 282,674 |
| Jan 4, 2026 | 19.00 | 19.00 | 17.60 | 17.70 | 17.70 | -6.35% | 224,167 |
| Jan 1, 2026 | 19.40 | 19.40 | 18.70 | 18.90 | 18.90 | -1.56% | 81,224 |
| Dec 29, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | - | 121,569 |
| Dec 28, 2025 | 19.50 | 19.90 | 19.10 | 19.20 | 19.20 | - | 195,594 |
| Dec 24, 2025 | 19.30 | 19.40 | 18.90 | 19.20 | 19.20 | -1.03% | 140,642 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | 159,583 |
| Dec 22, 2025 | 19.30 | 19.40 | 19.00 | 19.30 | 19.30 | 2.12% | 93,030 |
| Dec 21, 2025 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | 1.61% | 47,985 |
| Dec 18, 2025 | 18.70 | 19.00 | 18.30 | 18.60 | 18.60 | -1.06% | 112,456 |
| Dec 17, 2025 | 19.20 | 19.20 | 18.70 | 18.80 | 18.80 | -1.05% | 184,512 |
| Dec 15, 2025 | 19.10 | 19.40 | 19.00 | 19.00 | 19.00 | -1.04% | 114,469 |
| Dec 14, 2025 | 19.70 | 19.90 | 19.20 | 19.20 | 19.20 | 1.05% | 172,322 |
| Dec 11, 2025 | 19.10 | 19.20 | 18.70 | 19.00 | 19.00 | 1.06% | 141,413 |
| Dec 10, 2025 | 18.80 | 19.70 | 18.60 | 18.80 | 18.80 | 0.53% | 134,271 |
| Dec 9, 2025 | 18.00 | 18.80 | 18.00 | 18.70 | 18.70 | 3.31% | 151,763 |
| Dec 8, 2025 | 18.10 | 18.20 | 17.60 | 18.10 | 18.10 | 1.12% | 168,269 |
| Dec 7, 2025 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 1.13% | 72,314 |
| 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 |