Skip to main content
Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
130.50
-0.90 (-0.68%)
At close: Dec 3, 2025

DSE:DULAMIACOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 2025141.10142.50136.50136.90136.60-2.00%40,963
Oct 6, 2025135.10140.40123.50139.70139.392.05%87,451
Oct 5, 2025148.00148.00136.50136.90136.60-2.42%55,522
Sep 30, 2025145.30145.30139.80140.30139.99-2.57%43,848
Sep 29, 2025149.00149.00137.60144.00143.683.08%125,373
Sep 28, 2025147.00152.70138.10139.70139.39-3.32%104,753
Sep 25, 2025133.20144.90133.20144.50144.189.64%80,994
Sep 24, 2025129.90134.00128.00131.80131.513.62%41,941
Sep 23, 2025123.50129.00117.70127.20126.92-36,110
Sep 22, 2025134.50134.50123.00127.20126.92-1.09%52,823
Sep 21, 2025126.90132.80124.10128.60128.322.06%67,377
Sep 18, 2025130.00131.90123.00126.00125.72-4.62%16,236
Sep 17, 2025134.00136.50130.00132.10131.81-1.42%18,866
Sep 16, 2025130.50135.90127.00134.00133.711.52%27,630
Sep 15, 2025130.00134.00129.80132.00131.711.77%15,421
Sep 14, 2025135.70135.80128.00129.70129.421.49%24,241
Sep 11, 2025115.40129.90114.50127.80127.528.21%39,506
Sep 10, 2025128.60128.60116.20118.10117.84-6.71%24,968
Sep 9, 2025130.50135.00125.20126.60126.32-4.67%33,576
Sep 8, 2025136.50138.30130.00132.80132.51-2.57%36,917
Sep 7, 2025139.90139.90133.30136.30136.003.26%33,305
Sep 4, 2025131.80135.20129.00132.00131.712.40%97,047
Sep 3, 2025125.90129.90121.70128.90128.626.44%76,777
Sep 2, 2025122.90122.90117.00121.10120.844.49%53,312
Sep 1, 2025114.90117.00111.50115.90115.653.48%45,567
Aug 31, 2025115.70115.70111.10112.00111.75-0.09%27,528
Aug 28, 2025111.40114.50108.00112.10111.852.00%94,916
Aug 27, 2025108.70111.50106.10109.90109.663.48%61,939
Aug 26, 2025109.30109.30105.20106.20105.97-2.84%67,013
Aug 25, 2025116.00116.90108.10109.30109.06-3.79%64,658
Aug 24, 2025113.70117.70107.60113.60113.35-86,210
Aug 21, 2025108.90114.00102.60113.60113.356.77%88,304
Aug 20, 2025106.00112.90106.00106.40106.17-5.08%68,163
Aug 19, 2025109.00115.80105.30112.10111.853.22%67,923
Aug 18, 2025112.00114.90107.00108.60108.362.26%60,974
Aug 17, 202599.00106.2096.10106.20105.979.94%137,535
Aug 14, 202594.4098.2094.4096.6096.392.44%17,393
Aug 13, 202596.6097.9092.4094.3094.09-2.78%35,359
Aug 12, 2025102.10102.1095.5097.0096.79-3.67%51,090
Aug 11, 202599.20102.2097.20100.70100.481.61%31,694
Aug 10, 2025102.00103.9098.1099.1098.88-0.30%53,109
Aug 7, 202597.70100.0096.4099.4099.181.74%67,103
Aug 6, 202597.5099.5095.5097.7097.494.05%35,838
Aug 4, 202593.0094.8090.2093.9093.693.53%11,130
Aug 3, 202590.6092.0088.5090.7090.502.49%72,142
Jul 31, 202586.5089.9086.5088.5088.311.96%10,950
Jul 30, 202589.8089.8086.2086.8086.611.52%5,404
Jul 29, 202589.4089.4084.6085.5085.311.66%11,742
Jul 28, 202586.0086.9083.9084.1083.920.36%14,809
Jul 27, 202592.0092.0083.5083.8083.62-1.87%25,096
Jul 24, 202587.7087.7085.0085.4085.21-2.40%15,896
Jul 23, 202592.1094.9087.4087.5087.31-5.81%17,990
Jul 22, 202592.6095.0091.0092.9092.704.03%55,827
Jul 21, 202582.0089.3082.0089.3089.109.98%39,567
Jul 20, 202580.1081.9080.1081.2081.022.27%5,360
Jul 17, 202578.9080.0078.5079.4079.233.66%16,365
Jul 16, 202575.1078.4075.1076.6076.43-0.91%2,500
Jul 15, 202578.9080.5075.8077.3077.131.31%8,619
Jul 14, 202579.0079.0074.8076.3076.131.73%2,350