Daffodil Computers PLC (DSE:DAFODILCOM)
Bangladesh
· Delayed Price · Currency is BDT 35.20
-0.80 (-2.22%)
At close: Dec 4, 2025
Daffodil Computers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.00 | 36.60 | 34.50 | 35.20 | 35.20 | -2.22% | 30,883 |
| Dec 3, 2025 | 34.90 | 37.80 | 34.90 | 36.00 | 36.00 | 3.75% | 52,059 |
| Dec 1, 2025 | 34.70 | 36.20 | 34.20 | 34.70 | 34.70 | -3.88% | 50,622 |
| Nov 30, 2025 | 36.60 | 37.00 | 35.90 | 36.10 | 36.10 | -1.10% | 19,420 |
| Nov 27, 2025 | 37.70 | 37.90 | 36.10 | 36.50 | 36.50 | -1.62% | 26,831 |
| Nov 26, 2025 | 38.70 | 38.70 | 36.70 | 37.10 | 37.10 | -3.39% | 75,741 |
| Nov 25, 2025 | 36.80 | 39.70 | 36.60 | 38.40 | 38.40 | 4.63% | 100,203 |
| Nov 24, 2025 | 36.70 | 37.20 | 34.90 | 36.70 | 36.70 | 6.38% | 121,032 |
| Nov 20, 2025 | 34.50 | 36.90 | 33.50 | 34.50 | 34.50 | 0.58% | 89,007 |
| Nov 19, 2025 | 34.00 | 34.60 | 32.90 | 34.30 | 34.30 | 0.88% | 60,890 |
| Nov 18, 2025 | 33.30 | 34.80 | 33.30 | 34.00 | 34.00 | 2.41% | 42,817 |
| Nov 17, 2025 | 30.30 | 33.50 | 30.30 | 33.20 | 33.20 | 8.14% | 85,199 |
| Nov 16, 2025 | 30.00 | 31.00 | 29.20 | 30.70 | 30.70 | 2.68% | 33,889 |
| Nov 13, 2025 | 32.80 | 32.80 | 29.80 | 29.90 | 29.90 | -9.67% | 87,124 |
| Nov 12, 2025 | 35.90 | 35.90 | 33.00 | 33.10 | 33.10 | -3.78% | 47,560 |
| Nov 11, 2025 | 35.00 | 35.00 | 33.50 | 34.40 | 34.40 | 2.69% | 44,672 |
| Nov 10, 2025 | 34.00 | 35.60 | 33.20 | 33.50 | 33.50 | -4.29% | 78,032 |
| Nov 9, 2025 | 36.30 | 37.70 | 34.70 | 35.00 | 35.00 | -3.05% | 48,669 |
| Nov 6, 2025 | 39.00 | 39.90 | 35.20 | 36.10 | 36.10 | -7.44% | 113,925 |
| Nov 5, 2025 | 41.50 | 41.50 | 38.70 | 39.00 | 39.00 | -6.70% | 93,009 |
| Nov 4, 2025 | 43.30 | 43.80 | 41.50 | 41.80 | 41.80 | -3.24% | 68,751 |
| Nov 3, 2025 | 44.80 | 45.40 | 43.10 | 43.20 | 43.20 | -3.36% | 82,658 |
| Nov 2, 2025 | 43.00 | 45.90 | 43.00 | 44.70 | 44.70 | -3.66% | 174,413 |
| Oct 30, 2025 | 45.30 | 47.50 | 44.80 | 46.40 | 46.40 | 2.88% | 65,786 |
| Oct 29, 2025 | 46.60 | 46.60 | 44.70 | 45.10 | 45.10 | 0.22% | 40,680 |
| Oct 28, 2025 | 46.40 | 46.40 | 44.70 | 45.00 | 45.00 | -0.44% | 16,359 |
| Oct 27, 2025 | 45.60 | 45.60 | 44.60 | 45.20 | 45.20 | 0.44% | 11,759 |
| Oct 26, 2025 | 47.50 | 47.50 | 44.80 | 45.00 | 45.00 | -2.17% | 52,726 |
| Oct 23, 2025 | 46.40 | 46.80 | 45.00 | 46.00 | 46.00 | 0.44% | 61,648 |
| Oct 22, 2025 | 46.00 | 46.60 | 44.90 | 45.80 | 45.80 | -0.22% | 34,502 |
| Oct 21, 2025 | 47.70 | 49.20 | 45.50 | 45.90 | 45.90 | -3.37% | 100,289 |
| Oct 20, 2025 | 46.00 | 48.10 | 44.90 | 47.50 | 47.50 | 3.94% | 69,419 |
| Oct 19, 2025 | 44.50 | 46.00 | 42.30 | 45.70 | 45.70 | 3.63% | 38,653 |
| Oct 16, 2025 | 45.20 | 46.10 | 43.20 | 44.10 | 44.10 | -2.43% | 53,325 |
| Oct 15, 2025 | 47.00 | 48.50 | 44.80 | 45.20 | 45.20 | -4.24% | 63,725 |
| Oct 14, 2025 | 49.40 | 50.50 | 46.80 | 47.20 | 47.20 | -4.45% | 136,303 |
| Oct 13, 2025 | 51.80 | 51.80 | 49.00 | 49.40 | 49.40 | -1.59% | 61,786 |
| Oct 12, 2025 | 53.90 | 53.90 | 49.80 | 50.20 | 50.20 | -5.99% | 128,511 |
| Oct 9, 2025 | 54.80 | 54.80 | 53.10 | 53.40 | 53.40 | -0.37% | 30,073 |
| Oct 8, 2025 | 54.00 | 55.40 | 53.00 | 53.60 | 53.60 | -0.56% | 142,089 |
| Oct 7, 2025 | 55.70 | 55.90 | 53.00 | 53.90 | 53.90 | -3.23% | 113,747 |
| Oct 6, 2025 | 57.00 | 57.20 | 55.30 | 55.70 | 55.70 | -2.28% | 178,173 |
| Oct 5, 2025 | 57.50 | 57.50 | 56.90 | 57.00 | 57.00 | -0.18% | 44,814 |
| Sep 30, 2025 | 57.60 | 57.60 | 56.70 | 57.10 | 57.10 | -0.52% | 92,861 |
| Sep 29, 2025 | 58.50 | 58.50 | 57.00 | 57.40 | 57.40 | -1.54% | 62,813 |
| Sep 28, 2025 | 58.10 | 59.10 | 58.10 | 58.30 | 58.30 | -0.34% | 37,741 |
| Sep 25, 2025 | 60.50 | 61.50 | 58.30 | 58.50 | 58.50 | -2.34% | 293,123 |
| Sep 24, 2025 | 57.60 | 60.40 | 57.60 | 59.90 | 59.90 | 2.74% | 195,799 |
| Sep 23, 2025 | 56.90 | 58.90 | 56.60 | 58.30 | 58.30 | 2.10% | 42,507 |
| Sep 22, 2025 | 57.50 | 58.20 | 56.40 | 57.10 | 57.10 | -1.04% | 57,574 |
| Sep 21, 2025 | 58.80 | 59.50 | 57.30 | 57.70 | 57.70 | -0.86% | 100,020 |
| Sep 18, 2025 | 57.30 | 58.80 | 57.30 | 58.20 | 58.20 | 0.34% | 92,046 |
| Sep 17, 2025 | 57.60 | 58.40 | 57.40 | 58.00 | 58.00 | 0.87% | 90,618 |
| Sep 16, 2025 | 58.40 | 58.40 | 57.00 | 57.50 | 57.50 | 1.05% | 25,529 |
| Sep 15, 2025 | 57.20 | 58.20 | 56.30 | 56.90 | 56.90 | - | 79,047 |
| Sep 14, 2025 | 57.90 | 58.00 | 56.80 | 56.90 | 56.90 | -1.56% | 72,150 |
| Sep 11, 2025 | 58.40 | 58.50 | 56.80 | 57.80 | 57.80 | 1.40% | 74,186 |
| Sep 10, 2025 | 59.00 | 60.40 | 56.50 | 57.00 | 57.00 | -3.39% | 137,179 |
| Sep 9, 2025 | 59.20 | 61.50 | 58.60 | 59.00 | 59.00 | -0.34% | 151,415 |
| Sep 8, 2025 | 62.30 | 62.30 | 58.50 | 59.20 | 59.20 | -3.90% | 237,495 |
| Sep 7, 2025 | 63.00 | 63.00 | 61.50 | 61.60 | 61.60 | -0.96% | 167,395 |
| Sep 4, 2025 | 62.80 | 64.40 | 61.80 | 62.20 | 62.20 | 0.81% | 356,866 |
| Sep 3, 2025 | 63.80 | 64.40 | 61.40 | 61.70 | 61.70 | -2.99% | 216,618 |
| Sep 2, 2025 | 61.00 | 65.00 | 61.00 | 63.60 | 63.60 | 5.12% | 469,517 |
| Sep 1, 2025 | 60.30 | 62.50 | 60.10 | 60.50 | 60.50 | 0.33% | 326,556 |
| Aug 31, 2025 | 59.20 | 63.40 | 59.20 | 60.30 | 60.30 | 1.86% | 487,287 |
| Aug 28, 2025 | 57.00 | 59.80 | 56.70 | 59.20 | 59.20 | 4.23% | 293,743 |
| Aug 27, 2025 | 57.60 | 57.90 | 56.50 | 56.80 | 56.80 | -1.22% | 157,649 |
| Aug 26, 2025 | 56.50 | 58.70 | 56.30 | 57.50 | 57.50 | 1.77% | 286,006 |
| Aug 25, 2025 | 58.30 | 58.40 | 56.30 | 56.50 | 56.50 | -0.70% | 182,586 |
| Aug 24, 2025 | 57.60 | 59.00 | 56.40 | 56.90 | 56.90 | -0.70% | 190,759 |
| Aug 21, 2025 | 58.80 | 58.80 | 56.10 | 57.30 | 57.30 | -1.88% | 189,232 |
| Aug 20, 2025 | 58.90 | 62.50 | 57.60 | 58.40 | 58.40 | -0.85% | 521,484 |
| Aug 19, 2025 | 58.80 | 60.30 | 57.60 | 58.90 | 58.90 | 0.51% | 283,513 |
| Aug 18, 2025 | 57.30 | 59.10 | 57.30 | 58.60 | 58.60 | 2.81% | 332,402 |
| Aug 17, 2025 | 56.50 | 57.60 | 55.80 | 57.00 | 57.00 | 4.20% | 308,559 |
| Aug 14, 2025 | 53.10 | 55.30 | 53.10 | 54.70 | 54.70 | 1.86% | 90,216 |
| Aug 13, 2025 | 54.90 | 54.90 | 53.50 | 53.70 | 53.70 | -1.83% | 151,369 |
| Aug 12, 2025 | 56.70 | 56.70 | 54.50 | 54.70 | 54.70 | -2.15% | 72,730 |
| Aug 11, 2025 | 57.00 | 58.60 | 55.00 | 55.90 | 55.90 | -1.58% | 252,962 |
| Aug 10, 2025 | 56.20 | 57.30 | 55.70 | 56.80 | 56.80 | 1.97% | 179,584 |
| Aug 7, 2025 | 54.10 | 56.10 | 54.10 | 55.70 | 55.70 | 2.96% | 191,350 |
| Aug 6, 2025 | 53.80 | 54.40 | 53.70 | 54.10 | 54.10 | 1.12% | 67,493 |
| Aug 4, 2025 | 54.50 | 54.50 | 53.30 | 53.50 | 53.50 | -1.11% | 103,799 |
| Aug 3, 2025 | 54.90 | 54.90 | 53.90 | 54.10 | 54.10 | 0.19% | 45,465 |
| Jul 31, 2025 | 55.30 | 55.30 | 53.80 | 54.00 | 54.00 | -0.55% | 95,404 |
| Jul 30, 2025 | 54.60 | 55.40 | 53.80 | 54.30 | 54.30 | - | 93,311 |
| Jul 29, 2025 | 55.00 | 55.80 | 54.10 | 54.30 | 54.30 | -1.99% | 93,868 |
| Jul 28, 2025 | 55.60 | 56.20 | 55.00 | 55.40 | 55.40 | 0.54% | 62,382 |
| Jul 27, 2025 | 56.00 | 56.60 | 54.90 | 55.10 | 55.10 | -0.54% | 117,431 |
| Jul 24, 2025 | 57.00 | 57.00 | 55.00 | 55.40 | 55.40 | -1.42% | 131,903 |
| Jul 23, 2025 | 56.30 | 56.60 | 55.00 | 56.20 | 56.20 | 1.63% | 116,914 |
| Jul 22, 2025 | 57.50 | 57.50 | 55.00 | 55.30 | 55.30 | -1.78% | 154,354 |
| Jul 21, 2025 | 56.50 | 58.60 | 55.50 | 56.30 | 56.30 | -1.05% | 63,473 |
| Jul 20, 2025 | 58.40 | 58.50 | 56.60 | 56.90 | 56.90 | -2.74% | 98,704 |
| Jul 17, 2025 | 59.30 | 59.70 | 58.00 | 58.50 | 58.50 | 0.69% | 56,801 |
| Jul 16, 2025 | 60.10 | 60.30 | 57.70 | 58.10 | 58.10 | -4.13% | 230,697 |
| Jul 15, 2025 | 61.90 | 63.20 | 60.00 | 60.60 | 60.60 | 0.66% | 127,240 |
| Jul 14, 2025 | 55.00 | 60.20 | 55.00 | 60.20 | 60.20 | 9.85% | 385,070 |
| Jul 13, 2025 | 55.30 | 55.30 | 54.00 | 54.80 | 54.80 | 1.67% | 61,002 |