Skip to main content
Dragon Sweater & Spinning Limited (DSE:DSSL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
8.40
-0.10 (-1.18%)
At close: Mar 5, 2026

Dragon Sweater & Spinning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.408.608.308.408.40-1.18%706,064
Mar 4, 20268.508.608.208.508.502.41%1,079,952
Mar 3, 20268.808.908.308.308.30-4.60%1,307,379
Mar 2, 20268.808.808.308.708.704.82%724,825
Mar 1, 20268.608.608.208.308.30-5.68%1,419,963
Feb 26, 20268.808.908.808.808.801.15%876,199
Feb 25, 20268.808.808.608.708.70-449,049
Feb 24, 20268.909.008.608.708.70-1.14%470,202
Feb 23, 20268.608.908.608.808.802.33%459,130
Feb 22, 20268.808.808.608.608.60-1.15%403,521
Feb 19, 20268.808.808.608.708.70-351,475
Feb 18, 20269.009.008.608.708.70-2.25%1,270,923
Feb 17, 20269.109.208.808.908.90-1.11%1,253,565
Feb 16, 20269.409.608.909.009.00-2.17%2,828,366
Feb 15, 20268.609.208.609.209.209.52%2,917,870
Feb 10, 20268.208.508.208.408.402.44%1,299,609
Feb 9, 20268.108.308.008.208.202.50%697,920
Feb 8, 20268.108.107.908.008.00-369,387
Feb 5, 20268.008.107.908.008.00-367,251
Feb 3, 20268.008.107.908.008.001.27%469,020
Feb 2, 20267.907.907.707.907.902.60%563,304
Feb 1, 20267.807.907.607.707.70-1.28%353,180
Jan 29, 20268.008.007.607.807.80-2.50%1,171,777
Jan 28, 20268.208.208.008.008.00-1.23%125,012
Jan 27, 20268.108.208.008.108.101.25%410,322
Jan 26, 20268.008.208.008.008.00-1.23%214,266
Jan 25, 20268.108.208.008.108.10-424,904
Jan 22, 20268.308.308.108.108.10-1.22%223,007
Jan 21, 20268.308.408.108.208.20-1.20%470,126
Jan 20, 20268.308.408.208.308.301.22%747,602
Jan 19, 20268.208.308.108.208.201.23%567,009
Jan 18, 20268.108.208.008.108.10-360,977
Jan 15, 20268.208.308.008.108.10-1.22%403,309
Jan 14, 20268.108.308.108.208.201.23%363,605
Jan 13, 20268.308.408.108.108.10-1.22%271,586
Jan 12, 20268.208.308.208.208.20-1.20%463,736
Jan 11, 20268.408.508.208.308.30-1.19%711,164
Jan 8, 20268.408.508.308.408.402.44%983,990
Jan 7, 20268.308.408.208.208.20-1.20%557,462
Jan 6, 20268.408.408.208.308.30-453,614
Jan 5, 20268.408.408.208.308.30-1.19%1,549,926
Jan 4, 20268.508.608.308.408.40-1.18%801,424
Jan 1, 20268.508.608.408.508.501.19%540,954
Dec 30, 20258.408.508.308.408.40-364,661
Dec 29, 20258.408.508.308.408.40-380,311
Dec 28, 20258.608.708.408.408.40-1.18%589,414
Dec 24, 20258.508.608.408.508.501.19%379,858
Dec 23, 20258.408.808.408.408.40-2.33%733,328
Dec 22, 20258.608.808.508.608.601.18%650,734
Dec 21, 20258.408.608.208.508.501.19%833,893
Dec 18, 20258.408.608.308.408.40-1.18%627,848
Dec 17, 20258.908.908.408.508.50-2.30%921,087
Dec 15, 20258.909.208.708.708.70-2.25%1,232,971
Dec 14, 20259.109.308.908.908.90-1.11%1,174,019
Dec 11, 20259.009.108.809.009.002.27%1,096,944
Dec 10, 20258.809.208.708.808.80-2.22%1,097,617
Dec 9, 20258.909.208.909.009.003.45%1,807,338
Dec 8, 20258.609.008.608.708.702.35%1,003,613
Dec 7, 20258.808.808.408.508.50-2.30%877,479
Dec 4, 20259.009.008.608.708.70-3.33%1,338,465
Dec 3, 20258.709.308.709.009.004.65%3,282,390
Dec 2, 20258.308.608.308.608.604.88%708,996
Dec 1, 20258.508.508.108.208.20-3.53%1,032,536
Nov 30, 20258.808.908.408.508.50-2.30%724,627
Nov 27, 20258.508.708.508.708.702.35%1,224,055
Nov 26, 20258.408.608.308.508.50-1.16%1,205,821
Nov 24, 20258.208.708.008.608.556.17%1,841,011
Nov 23, 20257.908.207.808.108.052.53%751,797
Nov 20, 20258.208.307.907.907.85-2.47%1,235,688
Nov 19, 20257.908.107.708.108.053.85%958,110
Nov 18, 20257.608.007.507.807.754.00%1,622,583
Nov 17, 20257.407.807.307.507.462.74%703,948
Nov 16, 20257.507.506.907.307.26-3.95%2,168,190
Nov 13, 20258.008.107.507.607.56-5.00%520,035
Nov 12, 20258.108.307.908.007.95-1.23%497,881
Nov 11, 20258.308.408.108.108.05-1.22%537,075
Nov 10, 20258.408.508.108.208.15-2.38%193,660
Nov 9, 20258.408.608.308.408.35-476,738
Nov 6, 20258.608.708.108.408.35-3.45%1,019,907
Nov 5, 20259.109.108.608.708.65-2.25%499,886
Nov 4, 20259.209.308.808.908.85-2.20%673,178
Nov 3, 20259.409.409.109.109.05-2.15%457,079
Nov 2, 20259.509.609.309.309.25-1.06%717,894
Oct 30, 20259.509.509.309.409.35-502,098
Oct 29, 20259.309.409.209.409.352.17%757,642
Oct 28, 20259.109.309.009.209.15-790,992
Oct 27, 20259.309.309.109.209.15-1.08%272,002
Oct 26, 20259.509.509.209.309.25-1.06%310,842
Oct 23, 20259.209.409.009.409.354.44%799,127
Oct 22, 20259.209.208.909.008.95-2.17%378,249
Oct 21, 20259.409.609.209.209.15-1.08%565,439
Oct 20, 20259.209.508.909.309.253.33%597,453
Oct 19, 20259.409.408.909.008.95-4.26%480,921
Oct 16, 20259.609.709.309.409.35-1.05%1,005,705
Oct 15, 20259.909.909.409.509.44-4.04%652,969
Oct 14, 202510.0010.209.709.909.84-1,268,169
Oct 13, 20259.8010.009.709.909.842.06%765,781
Oct 12, 202510.0010.009.609.709.64-2.02%534,830
Oct 9, 202510.1010.209.809.909.84-1.98%864,660
Oct 8, 202510.1010.3010.0010.1010.04-600,985