Skip to main content
Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
118.30
-13.10 (-9.97%)
At close: Mar 8, 2026

DSE:DULAMIACOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026129.00133.60128.00131.40131.402.18%12,347
Mar 4, 2026128.60133.80127.90128.60128.60-2.94%24,825
Mar 3, 2026132.50136.80130.10132.50132.50-2.36%40,616
Mar 2, 2026135.70137.90135.40135.70135.70-0.80%16,546
Mar 1, 2026136.70138.00136.00136.80136.80-0.73%78,268
Feb 26, 2026137.50138.70133.50137.80137.802.30%69,966
Feb 25, 2026134.10136.00132.80134.70134.700.90%15,270
Feb 24, 2026135.20137.80132.70133.50133.50-2.84%13,457
Feb 23, 2026140.50140.50136.90137.40137.400.51%12,211
Feb 22, 2026139.90139.90136.00136.70136.70-1.01%22,031
Feb 19, 2026138.10143.00138.00138.10138.10-2.47%28,826
Feb 18, 2026145.80145.80141.00141.60141.60-1.60%44,086
Feb 17, 2026139.00148.00136.60143.90143.903.90%128,333
Feb 16, 2026139.00142.00137.50138.50138.500.36%39,452
Feb 15, 2026136.80145.00135.10138.00138.004.39%59,722
Feb 10, 2026132.20134.40130.00132.20132.201.54%20,847
Feb 9, 2026130.20132.50122.20130.20130.201.72%15,548
Feb 8, 2026129.30130.00121.00128.00128.000.95%10,238
Feb 5, 2026130.40130.40122.70126.80126.800.08%4,171
Feb 3, 2026129.70129.80126.60126.70126.70-2,223
Feb 2, 2026129.00130.00125.00126.70126.70-30,794
Feb 1, 2026134.80134.80126.60126.70126.700.80%4,358
Jan 29, 2026123.10129.80123.10125.70125.70-0.71%978
Jan 28, 2026129.90129.90125.10126.60126.60-0.47%1,250
Jan 27, 2026128.00129.00122.10127.20127.200.95%4,223
Jan 26, 2026128.90128.90124.20126.00126.001.29%3,461
Jan 25, 2026128.00128.00124.00124.40124.40-1.89%2,323
Jan 22, 2026132.00132.00125.50126.80126.80-3.06%20,989
Jan 21, 2026130.50131.00130.40130.80130.802.11%2,342
Jan 20, 2026128.10132.20128.00128.10128.10-1.76%4,610
Jan 19, 2026130.40134.00129.40130.40130.402.19%5,780
Jan 18, 2026130.90130.90127.00127.60127.60-2.07%438
Jan 15, 2026138.80138.80128.20130.30130.300.15%4,100
Jan 14, 2026132.40132.40128.90130.10130.100.46%15,683
Jan 13, 2026129.50132.50128.50129.50129.500.62%2,000
Jan 12, 2026129.50129.50127.00128.70128.701.74%116
Jan 11, 2026136.60136.60125.10126.50126.50-2.54%3,490
Jan 8, 2026129.80133.00128.00129.80129.80-0.31%6,555
Jan 7, 2026128.90132.30128.90130.20130.200.23%18,956
Jan 6, 2026126.00131.40126.00129.90129.90-1.14%4,056
Jan 5, 2026136.10136.10130.60131.40131.40-1.28%6,575
Jan 4, 2026135.00137.30132.70133.10133.10-1.33%2,891
Jan 1, 2026135.00136.70132.10134.90134.901.28%6,212
Dec 30, 2025133.20145.00130.60133.20133.20-0.45%3,097
Dec 29, 2025135.60137.20132.90133.80133.80-0.82%35,040
Dec 28, 2025137.50137.50132.00134.90134.90-0.81%6,678
Dec 24, 2025138.50138.50136.00136.00136.00-0.22%35,045
Dec 23, 2025132.80137.00132.70136.30136.300.44%34,807
Dec 22, 2025135.70136.50132.10135.70135.703.83%46,294
Dec 21, 2025130.40132.90125.30130.70130.700.54%6,028
Dec 18, 2025130.30133.00130.00130.00130.00-1.59%18,117
Dec 17, 2025133.20135.00131.60132.10132.10-0.68%8,882
Dec 15, 2025133.00136.50132.60133.00133.00-1.12%32,245
Dec 14, 2025135.10138.40133.50134.50134.50-1.25%9,308
Dec 11, 2025136.40136.50130.60136.20136.204.37%56,712
Dec 10, 2025136.90136.90130.50130.50130.500.23%5,503
Dec 9, 2025137.00137.00129.40130.20130.20-0.08%6,069
Dec 8, 2025133.50133.80130.00130.30130.300.15%1,637
Dec 7, 2025134.00134.00128.40130.10130.100.85%4,489
Dec 4, 2025133.50137.90127.80129.00129.00-1.15%9,786
Dec 3, 2025135.00135.00130.20130.50130.50-0.68%2,330
Dec 2, 2025136.00136.00131.00131.40131.40-1.72%5,761
Dec 1, 2025133.70137.80133.00133.70133.70-1.40%5,681
Nov 30, 2025138.90138.90135.10135.60135.60-0.59%7,324
Nov 27, 2025136.80136.90131.00136.40136.402.71%24,138
Nov 26, 2025131.00134.90131.00132.80132.800.15%6,988
Nov 25, 2025135.00135.70132.30132.60132.60-1.34%22,390
Nov 24, 2025136.70136.70133.90134.40134.400.37%25,133
Nov 23, 2025133.50135.80131.60133.90133.900.60%8,149
Nov 20, 2025133.10135.70132.30133.10133.100.68%47,873
Nov 19, 2025132.30134.70128.40132.20132.202.96%16,665
Nov 18, 2025129.00129.00123.10128.40128.403.55%11,450
Nov 17, 2025115.00125.90115.00124.00124.001.97%13,625
Nov 16, 2025112.00124.90112.00121.60121.601.84%13,174
Nov 13, 2025129.00129.00117.30119.40119.40-4.10%20,474
Nov 12, 2025115.10127.90112.00124.50124.505.42%21,076
Nov 11, 2025116.10120.90113.70118.10118.101.03%40,229
Nov 10, 2025119.80121.20115.10116.90116.900.09%16,595
Nov 9, 2025119.20122.00115.00116.80116.80-4.34%39,657
Nov 6, 2025122.20128.00120.00122.10122.10-3.33%30,053
Nov 5, 2025117.00126.80117.00126.30126.301.69%14,405
Nov 4, 2025127.00128.80123.40124.20124.20-1.27%38,404
Nov 3, 2025123.70128.60123.70125.80125.80-3.38%51,593
Nov 2, 2025137.00138.30125.50130.20130.20-4.96%28,352
Oct 30, 2025135.00138.00135.00137.00137.00-0.65%26,186
Oct 29, 2025140.00140.00137.50137.90137.90-0.07%18,702
Oct 28, 2025138.10140.50137.60138.00138.00-1.50%9,094
Oct 27, 2025137.60141.00137.30140.10140.100.21%22,365
Oct 26, 2025137.10143.00135.50139.80139.801.97%20,383
Oct 22, 2025138.80138.80134.90137.10136.80-0.15%16,189
Oct 21, 2025137.10141.00136.60137.30137.000.81%21,566
Oct 20, 2025134.10137.50133.80136.20135.901.57%16,472
Oct 19, 2025133.10139.00131.10134.10133.81-1.97%21,808
Oct 16, 2025135.10140.00135.10136.80136.50-0.87%36,156
Oct 15, 2025142.10143.20136.70138.00137.70-1.08%42,485
Oct 14, 2025137.00143.00137.00139.50139.193.26%50,230
Oct 13, 2025129.10137.10126.10135.10134.801.20%60,194
Oct 12, 2025132.50137.70130.30133.50133.210.53%35,619
Oct 9, 2025122.00137.10122.00132.80132.51-1.78%37,198
Oct 8, 2025135.10137.40132.00135.20134.90-1.24%49,104