Golden Son Limited (DSE:GOLDENSON)
Bangladesh
· Delayed Price · Currency is BDT 13.90
-0.50 (-3.47%)
At close: Apr 28, 2026
Golden Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.40 | 14.50 | 13.80 | 13.90 | 13.90 | -3.47% | 4,147,148 |
| Apr 27, 2026 | 15.20 | 15.40 | 14.30 | 14.40 | 14.40 | -4.64% | 3,799,212 |
| Apr 26, 2026 | 14.10 | 15.30 | 13.90 | 15.10 | 15.10 | 7.86% | 6,635,737 |
| Apr 23, 2026 | 14.60 | 14.80 | 13.90 | 14.00 | 14.00 | -4.11% | 4,940,725 |
| Apr 22, 2026 | 15.20 | 15.60 | 14.40 | 14.60 | 14.60 | -5.19% | 7,091,154 |
| Apr 21, 2026 | 15.70 | 16.30 | 15.30 | 15.40 | 15.40 | -0.65% | 5,954,047 |
| Apr 20, 2026 | 15.50 | 15.80 | 14.80 | 15.50 | 15.50 | 0.65% | 5,426,576 |
| Apr 19, 2026 | 14.90 | 16.00 | 14.40 | 15.40 | 15.40 | 4.05% | 9,809,537 |
| Apr 16, 2026 | 15.20 | 15.50 | 14.70 | 14.80 | 14.80 | -1.99% | 6,119,753 |
| Apr 15, 2026 | 15.10 | 15.40 | 13.80 | 15.10 | 15.10 | 7.86% | 10,574,010 |
| Apr 13, 2026 | 14.00 | 14.60 | 13.90 | 14.00 | 14.00 | - | 6,593,088 |
| Apr 12, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | 9.37% | 9,599,767 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.40 | 12.80 | 12.80 | -0.78% | 4,135,047 |
| Apr 8, 2026 | 12.90 | 13.20 | 12.30 | 12.90 | 12.90 | 6.61% | 7,304,661 |
| Apr 7, 2026 | 11.40 | 12.30 | 11.30 | 12.10 | 12.10 | 6.14% | 2,993,784 |
| Apr 6, 2026 | 11.50 | 11.90 | 11.30 | 11.40 | 11.40 | -0.87% | 1,748,372 |
| Apr 5, 2026 | 12.10 | 12.10 | 11.40 | 11.50 | 11.50 | -4.96% | 2,370,495 |
| Apr 2, 2026 | 12.60 | 12.60 | 11.90 | 12.10 | 12.10 | -3.97% | 3,561,952 |
| Apr 1, 2026 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 3.28% | 4,929,847 |
| Mar 31, 2026 | 12.20 | 12.30 | 11.40 | 12.20 | 12.20 | 3.39% | 4,767,483 |
| Mar 30, 2026 | 12.20 | 12.40 | 11.70 | 11.80 | 11.80 | -2.48% | 3,699,868 |
| Mar 29, 2026 | 11.80 | 12.20 | 11.30 | 12.10 | 12.10 | 3.42% | 4,173,061 |
| Mar 25, 2026 | 11.40 | 12.00 | 11.20 | 11.70 | 11.70 | 4.46% | 4,294,572 |
| Mar 24, 2026 | 10.80 | 11.30 | 10.50 | 11.20 | 11.20 | 3.70% | 2,395,395 |
| Mar 16, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 1,290,688 |
| Mar 15, 2026 | 10.30 | 11.00 | 10.30 | 10.60 | 10.60 | 1.92% | 1,996,219 |
| Mar 12, 2026 | 10.40 | 10.60 | 10.10 | 10.40 | 10.40 | 0.97% | 617,724 |
| Mar 11, 2026 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 612,299 |
| Mar 10, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | - | 991,151 |
| Mar 9, 2026 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 3.06% | 527,322 |
| Mar 8, 2026 | 10.50 | 10.50 | 9.70 | 9.80 | 9.80 | -6.67% | 1,387,244 |
| Mar 5, 2026 | 10.90 | 11.00 | 10.30 | 10.50 | 10.50 | -2.78% | 1,029,422 |
| Mar 4, 2026 | 10.60 | 10.90 | 10.40 | 10.80 | 10.80 | 1.89% | 1,683,519 |
| Mar 3, 2026 | 10.50 | 11.30 | 10.30 | 10.60 | 10.60 | 1.92% | 4,241,065 |
| Mar 2, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 811,621 |
| Mar 1, 2026 | 10.10 | 10.30 | 9.80 | 10.10 | 10.10 | -2.88% | 956,961 |
| Feb 26, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 688,953 |
| Feb 25, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 240,351 |
| Feb 24, 2026 | 10.20 | 10.60 | 10.10 | 10.20 | 10.20 | -1.92% | 318,381 |
| Feb 23, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 561,760 |
| Feb 22, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 293,319 |
| Feb 19, 2026 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 376,746 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 1,089,501 |
| Feb 17, 2026 | 10.60 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 964,865 |
| Feb 16, 2026 | 11.20 | 11.30 | 10.40 | 10.60 | 10.60 | -3.64% | 1,719,927 |
| Feb 15, 2026 | 10.60 | 11.10 | 10.40 | 11.00 | 11.00 | 8.91% | 2,010,247 |
| Feb 10, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 6.32% | 1,337,480 |
| Feb 9, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 2.15% | 462,883 |
| Feb 8, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 219,924 |
| Feb 5, 2026 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 314,112 |
| Feb 3, 2026 | 9.20 | 9.60 | 9.20 | 9.50 | 9.50 | 4.40% | 784,627 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | 253,719 |
| Feb 1, 2026 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 352,410 |
| Jan 29, 2026 | 9.30 | 9.40 | 9.00 | 9.20 | 9.20 | -1.08% | 301,744 |
| Jan 28, 2026 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | - | 266,443 |
| Jan 27, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 212,558 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 296,448 |
| Jan 25, 2026 | 9.50 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 238,582 |
| Jan 22, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | - | 315,703 |
| Jan 21, 2026 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 278,324 |
| Jan 20, 2026 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 377,659 |
| Jan 19, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 389,886 |
| Jan 18, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 271,253 |
| Jan 15, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -2.08% | 306,304 |
| Jan 14, 2026 | 9.50 | 9.70 | 9.30 | 9.60 | 9.60 | 2.13% | 345,802 |
| Jan 13, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - | 160,458 |
| Jan 12, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -1.05% | 367,468 |
| Jan 11, 2026 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 375,756 |
| Jan 8, 2026 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 293,093 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 494,037 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 443,046 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 609,298 |
| Jan 4, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 698,434 |
| Jan 1, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 327,115 |
| Dec 30, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 477,201 |
| Dec 29, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 10.00 | - | 289,360 |
| Dec 28, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 405,133 |
| Dec 24, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 220,088 |
| Dec 23, 2025 | 10.20 | 10.30 | 9.90 | 10.00 | 10.00 | -1.96% | 692,858 |
| Dec 22, 2025 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 442,236 |
| Dec 21, 2025 | 10.00 | 10.30 | 9.80 | 10.10 | 10.10 | 1.00% | 475,792 |
| Dec 18, 2025 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 585,353 |
| Dec 17, 2025 | 10.60 | 10.60 | 10.00 | 10.10 | 10.10 | -4.72% | 1,055,391 |
| Dec 14, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -1.85% | 1,280,849 |
| Dec 11, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 1,250,645 |
| Dec 10, 2025 | 11.00 | 11.20 | 10.70 | 10.80 | 10.80 | -0.92% | 1,115,876 |
| Dec 9, 2025 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | 0.93% | 1,896,876 |
| Dec 8, 2025 | 10.80 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 1,566,110 |
| Dec 7, 2025 | 10.40 | 11.30 | 10.20 | 11.00 | 11.00 | 5.77% | 2,372,521 |
| Dec 4, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -3.70% | 1,705,417 |
| Dec 3, 2025 | 11.60 | 11.70 | 10.80 | 10.80 | 10.80 | -4.42% | 2,109,608 |
| Dec 2, 2025 | 10.50 | 11.30 | 10.40 | 11.30 | 11.30 | 9.71% | 4,227,081 |
| Dec 1, 2025 | 10.30 | 10.60 | 9.80 | 10.30 | 10.30 | 3.00% | 1,924,215 |
| Nov 30, 2025 | 10.20 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 692,962 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 701,107 |
| Nov 26, 2025 | 10.30 | 10.40 | 9.90 | 10.30 | 10.30 | - | 1,387,126 |
| Nov 25, 2025 | 10.30 | 10.80 | 10.20 | 10.30 | 10.30 | -1.90% | 1,215,221 |
| Nov 24, 2025 | 10.30 | 10.60 | 10.10 | 10.50 | 10.50 | 3.96% | 1,008,422 |
| Nov 23, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | -0.98% | 627,537 |
| Nov 20, 2025 | 10.50 | 10.60 | 10.20 | 10.20 | 10.20 | -0.97% | 999,526 |