Skip to main content
Dulamia Cotton Spinning Mills Limited (DSE:DULAMIACOT)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
134.70
-2.40 (-1.75%)
At close: Apr 28, 2026

DSE:DULAMIACOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026137.10137.30134.00137.10137.102.16%99,741
Apr 26, 2026135.00138.00133.10134.20134.200.30%29,338
Apr 23, 2026131.80135.00131.10133.80133.801.59%46,285
Apr 22, 2026126.50132.00126.50131.70131.704.36%50,332
Apr 21, 2026126.20127.50124.00126.20126.201.61%13,620
Apr 20, 2026122.00126.20122.00124.20124.200.81%34,684
Apr 19, 2026121.80124.90121.80123.20123.20-1.28%7,824
Apr 16, 2026125.90125.90123.00124.80124.80-0.32%86,667
Apr 15, 2026124.00128.40124.00125.20125.200.48%8,670
Apr 13, 2026124.60125.30120.70124.60124.602.98%11,303
Apr 12, 2026116.10124.00116.10121.00121.001.77%16,464
Apr 9, 2026120.80120.80116.30118.90118.90-1.57%973
Apr 8, 2026120.80127.30116.30120.80120.804.32%14,892
Apr 7, 2026116.10119.70115.00115.80115.80-0.09%4,354
Apr 6, 2026115.90116.00114.00115.90115.902.11%2,935
Apr 5, 2026122.90123.00112.10113.50113.50-4.46%4,369
Apr 2, 2026120.00122.00118.30118.80118.80-0.08%3,740
Apr 1, 2026114.40121.00114.40118.90118.902.06%4,816
Mar 31, 2026120.00120.00116.00116.50116.50-3.00%12,906
Mar 30, 2026120.10125.70119.50120.10120.10-2.99%5,644
Mar 29, 2026126.10126.10120.00123.80123.80-1.82%6,507
Mar 25, 2026127.00127.60123.10126.10126.10-2.10%7,111
Mar 24, 2026129.10131.90128.10128.80128.80-0.23%10,238
Mar 16, 2026128.00129.50126.10129.10129.102.38%7,336
Mar 15, 2026126.90128.40124.90126.10126.101.12%14,787
Mar 12, 2026121.50125.90118.20124.70124.702.63%16,256
Mar 11, 2026121.50123.50119.50121.50121.502.62%3,006
Mar 10, 2026117.90123.00111.50118.40118.405.71%81,163
Mar 9, 2026120.00120.80110.00112.00112.00-5.33%66,348
Mar 8, 2026130.10130.10118.30118.30118.30-9.97%34,487
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