Delta Spinners Limited (DSE:DELTASPINN)
Bangladesh
· Delayed Price · Currency is BDT 5.50
-0.40 (-6.78%)
At close: Mar 8, 2026
Delta Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.10 | 6.20 | 5.70 | 5.90 | 5.90 | -1.67% | 1,185,567 |
| Mar 4, 2026 | 5.90 | 6.10 | 5.60 | 6.00 | 6.00 | 3.45% | 1,018,359 |
| Mar 3, 2026 | 6.40 | 6.40 | 5.70 | 5.80 | 5.80 | -3.33% | 1,371,590 |
| Mar 2, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 997,868 |
| Mar 1, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 1,332,977 |
| Feb 26, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | - | 422,158 |
| Feb 25, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 179,749 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 357,509 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 318,119 |
| Feb 22, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | - | 302,626 |
| Feb 19, 2026 | 6.00 | 6.20 | 5.80 | 5.80 | 5.80 | -1.69% | 711,017 |
| Feb 18, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 721,063 |
| Feb 17, 2026 | 6.20 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 892,401 |
| Feb 16, 2026 | 6.10 | 6.60 | 5.90 | 6.10 | 6.10 | -3.17% | 859,787 |
| Feb 15, 2026 | 6.00 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 1,986,392 |
| Feb 10, 2026 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 1,058,111 |
| Feb 9, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 692,279 |
| Feb 8, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 431,045 |
| Feb 5, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | - | 319,472 |
| Feb 3, 2026 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 728,135 |
| Feb 2, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 513,366 |
| Feb 1, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 271,459 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 265,659 |
| Jan 28, 2026 | 5.20 | 5.70 | 5.20 | 5.20 | 5.20 | -1.89% | 906,137 |
| Jan 27, 2026 | 5.30 | 5.30 | 4.90 | 5.30 | 5.30 | 8.16% | 674,063 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 27,945 |
| Jan 25, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 169,688 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 60,804 |
| Jan 21, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 239,016 |
| Jan 20, 2026 | 4.90 | 5.20 | 4.90 | 4.90 | 4.90 | -2.00% | 170,193 |
| Jan 19, 2026 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 6.38% | 188,746 |
| Jan 18, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 99,657 |
| Jan 15, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | - | 88,740 |
| Jan 14, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 71,217 |
| Jan 13, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 98,027 |
| Jan 12, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 96,663 |
| Jan 11, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 59,220 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 56,587 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 2.04% | 155,276 |
| Jan 6, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 202,879 |
| Jan 5, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | - | 203,596 |
| Jan 4, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 2.00% | 277,251 |
| Jan 1, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 2.04% | 209,527 |
| Dec 30, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 205,440 |
| Dec 29, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 171,628 |
| Dec 28, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 6.52% | 165,474 |
| Dec 24, 2025 | 4.50 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 111,586 |
| Dec 23, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 132,648 |
| Dec 22, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 124,670 |
| Dec 21, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 99,223 |
| Dec 18, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 56,462 |
| Dec 17, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 146,418 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 46,769 |
| Dec 14, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 107,746 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 34,806 |
| Dec 10, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 99,986 |
| Dec 9, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 87,444 |
| Dec 8, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 152,659 |
| Dec 7, 2025 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 48,869 |
| Dec 4, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -4.00% | 135,626 |
| Dec 3, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 312,468 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | 158,950 |
| Dec 1, 2025 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -6.00% | 152,151 |
| Nov 30, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 100,195 |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | 2.00% | 310,138 |
| Nov 26, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 211,534 |
| Nov 25, 2025 | 5.10 | 5.40 | 5.00 | 5.10 | 5.10 | - | 505,578 |
| Nov 24, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 627,522 |
| Nov 23, 2025 | 4.70 | 5.00 | 4.60 | 4.90 | 4.90 | 2.08% | 511,026 |
| Nov 20, 2025 | 4.90 | 5.10 | 4.70 | 4.80 | 4.80 | - | 556,350 |
| Nov 19, 2025 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 372,410 |
| Nov 18, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 199,380 |
| Nov 17, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 114,898 |
| Nov 16, 2025 | 4.10 | 4.30 | 3.90 | 4.20 | 4.20 | 2.44% | 111,968 |
| Nov 13, 2025 | 4.10 | 4.40 | 4.00 | 4.10 | 4.10 | - | 347,959 |
| Nov 12, 2025 | 4.00 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 238,469 |
| Nov 11, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 25,623 |
| Nov 10, 2025 | 3.80 | 3.90 | 3.50 | 3.80 | 3.80 | - | 263,945 |
| Nov 9, 2025 | 4.10 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 153,683 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 203,343 |
| Nov 5, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 113,542 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 50,325 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 142,375 |
| Nov 2, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 94,898 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 41,465 |
| Oct 29, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 117,327 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 61,384 |
| Oct 27, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 105,411 |
| Oct 26, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 78,337 |
| Oct 23, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 115,837 |
| Oct 22, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 135,270 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 37,978 |
| Oct 20, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 200,307 |
| Oct 19, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 182,609 |
| Oct 16, 2025 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | - | 45,199 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -4.17% | 168,360 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 180,801 |
| Oct 13, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | - | 112,999 |
| Oct 12, 2025 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 167,211 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 155,072 |