Daffodil Computers PLC (DSE:DAFODILCOM)
Bangladesh
· Delayed Price · Currency is BDT 59.50
-0.10 (-0.17%)
At close: Mar 5, 2026
Daffodil Computers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.50 | 60.40 | 59.20 | 59.50 | 59.50 | -0.17% | 164,467 |
| Mar 4, 2026 | 59.60 | 59.80 | 58.10 | 59.60 | 59.60 | 2.23% | 86,342 |
| Mar 3, 2026 | 60.20 | 60.40 | 57.10 | 58.30 | 58.30 | -2.83% | 192,710 |
| Mar 2, 2026 | 60.00 | 61.20 | 59.60 | 60.00 | 60.00 | 1.18% | 168,213 |
| Mar 1, 2026 | 57.20 | 60.80 | 57.20 | 59.30 | 59.30 | -2.63% | 324,486 |
| Feb 26, 2026 | 59.10 | 61.30 | 58.50 | 60.90 | 60.90 | 3.75% | 237,785 |
| Feb 25, 2026 | 58.20 | 59.00 | 57.10 | 58.70 | 58.70 | 1.38% | 134,128 |
| Feb 24, 2026 | 59.00 | 61.60 | 57.40 | 57.90 | 57.90 | -0.17% | 457,846 |
| Feb 23, 2026 | 56.00 | 58.30 | 56.00 | 58.00 | 58.00 | 4.13% | 203,103 |
| Feb 22, 2026 | 57.40 | 57.40 | 55.30 | 55.70 | 55.70 | -0.54% | 212,533 |
| Feb 19, 2026 | 56.00 | 58.20 | 55.50 | 56.00 | 56.00 | 0.18% | 245,529 |
| Feb 18, 2026 | 51.80 | 56.90 | 51.80 | 55.90 | 55.90 | 7.92% | 521,520 |
| Feb 17, 2026 | 50.00 | 52.20 | 50.00 | 51.80 | 51.80 | - | 196,183 |
| Feb 16, 2026 | 51.80 | 53.90 | 50.00 | 51.80 | 51.80 | 2.78% | 466,782 |
| Feb 15, 2026 | 46.00 | 50.40 | 46.00 | 50.40 | 50.40 | 9.80% | 277,394 |
| Feb 10, 2026 | 45.90 | 46.30 | 42.60 | 45.90 | 45.90 | 7.24% | 175,704 |
| Feb 9, 2026 | 41.80 | 45.50 | 41.80 | 42.80 | 42.80 | 2.39% | 58,723 |
| Feb 8, 2026 | 39.10 | 42.70 | 39.10 | 41.80 | 41.80 | -2.11% | 45,872 |
| Feb 5, 2026 | 42.70 | 44.30 | 42.30 | 42.70 | 42.70 | -0.23% | 59,783 |
| Feb 3, 2026 | 43.50 | 44.00 | 42.50 | 42.80 | 42.80 | -1.61% | 111,729 |
| Feb 2, 2026 | 43.10 | 44.40 | 43.10 | 43.50 | 43.50 | - | 83,403 |
| Feb 1, 2026 | 43.00 | 46.90 | 42.70 | 43.50 | 43.50 | 1.16% | 74,675 |
| Jan 29, 2026 | 43.10 | 44.60 | 42.70 | 43.00 | 43.00 | -0.23% | 45,204 |
| Jan 28, 2026 | 46.50 | 46.50 | 42.50 | 43.10 | 43.10 | -7.51% | 209,463 |
| Jan 27, 2026 | 45.00 | 47.40 | 45.00 | 46.60 | 46.60 | 1.75% | 230,786 |
| Jan 26, 2026 | 42.20 | 46.30 | 41.90 | 45.80 | 45.80 | 8.53% | 281,308 |
| Jan 25, 2026 | 42.80 | 43.60 | 41.00 | 42.20 | 42.20 | -3.65% | 148,636 |
| Jan 22, 2026 | 45.00 | 46.60 | 43.10 | 43.80 | 43.80 | -2.88% | 239,442 |
| Jan 21, 2026 | 42.00 | 45.10 | 42.00 | 45.10 | 45.10 | 10.00% | 442,145 |
| Jan 20, 2026 | 37.30 | 41.00 | 37.00 | 41.00 | 41.00 | 9.92% | 203,107 |
| Jan 19, 2026 | 37.90 | 38.50 | 37.20 | 37.30 | 37.30 | -1.58% | 49,058 |
| Jan 18, 2026 | 36.50 | 38.50 | 36.50 | 37.90 | 37.90 | 2.71% | 47,767 |
| Jan 15, 2026 | 36.90 | 37.20 | 36.60 | 36.90 | 36.90 | 1.10% | 54,056 |
| Jan 14, 2026 | 36.40 | 36.90 | 36.20 | 36.50 | 36.50 | 0.83% | 33,590 |
| Jan 13, 2026 | 35.90 | 38.40 | 35.90 | 36.20 | 36.20 | 1.97% | 41,183 |
| Jan 12, 2026 | 35.70 | 36.10 | 35.40 | 35.50 | 35.50 | -0.56% | 21,103 |
| Jan 11, 2026 | 35.90 | 36.40 | 35.60 | 35.70 | 35.70 | -0.28% | 21,474 |
| Jan 8, 2026 | 35.80 | 36.10 | 35.50 | 35.80 | 35.80 | 0.28% | 24,796 |
| Jan 7, 2026 | 36.40 | 36.50 | 35.60 | 35.70 | 35.70 | 0.28% | 19,409 |
| Jan 6, 2026 | 35.60 | 36.30 | 35.20 | 35.60 | 35.60 | - | 21,872 |
| Jan 5, 2026 | 35.60 | 36.30 | 35.00 | 35.60 | 35.60 | 0.28% | 12,063 |
| Jan 4, 2026 | 35.60 | 36.20 | 34.10 | 35.50 | 35.50 | -0.56% | 28,342 |
| Jan 1, 2026 | 36.10 | 36.20 | 35.60 | 35.70 | 35.70 | 0.28% | 12,911 |
| Dec 30, 2025 | 35.30 | 36.20 | 35.30 | 35.60 | 35.60 | - | 24,393 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.20 | 35.60 | 35.60 | - | 16,110 |
| Dec 28, 2025 | 35.90 | 36.40 | 35.50 | 35.60 | 35.60 | -0.28% | 24,648 |
| Dec 24, 2025 | 35.80 | 35.90 | 35.40 | 35.70 | 35.70 | 0.85% | 16,632 |
| Dec 23, 2025 | 36.00 | 36.40 | 35.00 | 35.40 | 35.40 | -1.67% | 36,435 |
| Dec 22, 2025 | 36.00 | 36.80 | 35.30 | 36.00 | 36.00 | 1.98% | 23,976 |
| Dec 21, 2025 | 34.10 | 36.00 | 34.10 | 35.30 | 35.30 | 1.15% | 29,013 |
| Dec 18, 2025 | 34.90 | 35.90 | 34.00 | 34.90 | 34.90 | -1.97% | 41,638 |
| Dec 17, 2025 | 35.60 | 37.60 | 35.50 | 35.60 | 35.60 | -4.30% | 46,218 |
| Dec 15, 2025 | 37.20 | 37.90 | 37.10 | 37.20 | 37.20 | -0.80% | 26,776 |
| Dec 14, 2025 | 37.90 | 38.80 | 37.30 | 37.50 | 37.50 | - | 106,394 |
| Dec 11, 2025 | 37.50 | 37.70 | 36.50 | 37.50 | 37.50 | 3.02% | 33,012 |
| Dec 10, 2025 | 37.50 | 38.30 | 36.10 | 36.40 | 36.40 | -2.93% | 53,685 |
| Dec 9, 2025 | 36.50 | 37.70 | 36.20 | 37.50 | 37.50 | 4.75% | 105,169 |
| Dec 8, 2025 | 35.80 | 35.90 | 34.20 | 35.80 | 35.80 | 2.29% | 23,044 |
| Dec 7, 2025 | 34.90 | 35.90 | 34.90 | 35.00 | 35.00 | -0.57% | 14,598 |
| 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 |