Skip to main content
M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
8.70
-0.30 (-3.33%)
At close: Dec 4, 2025

DSE:MLDYEING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.509.508.508.708.70-3.33%847,660
Dec 3, 20258.309.108.309.009.008.43%2,321,535
Dec 2, 20258.308.407.908.308.303.75%796,724
Dec 1, 20258.008.107.908.008.00-302,649
Nov 30, 20258.308.308.008.008.00-2.44%302,619
Nov 27, 20258.208.308.108.208.201.23%337,299
Nov 26, 20258.208.308.008.108.10-394,017
Nov 25, 20258.508.508.108.108.10-2.41%469,279
Nov 24, 20258.308.308.008.308.305.06%964,750
Nov 23, 20257.707.907.607.907.901.28%251,511
Nov 20, 20258.108.207.707.807.80-3.70%505,999
Nov 19, 20258.208.207.808.108.105.19%555,251
Nov 18, 20257.307.707.307.707.7010.00%685,372
Nov 16, 20257.007.106.707.006.95-193,189
Nov 13, 20257.507.506.907.006.95-7.89%195,068
Nov 12, 20257.908.007.507.607.55-2.56%169,927
Nov 11, 20257.708.007.707.807.74-229,882
Nov 10, 20257.808.007.607.807.741.30%180,891
Nov 9, 20258.208.307.607.707.65-4.94%388,179
Nov 6, 20258.208.308.008.108.04-1.22%435,636
Nov 5, 20258.208.308.108.208.14-454,795
Nov 4, 20258.408.408.108.208.14-1.20%268,317
Nov 3, 20258.508.608.308.308.24-2.35%371,729
Nov 2, 20258.608.808.508.508.44-475,342
Oct 30, 20258.408.508.308.508.442.41%288,982
Oct 29, 20258.308.408.208.308.24-270,679
Oct 28, 20258.308.508.208.308.242.47%493,900
Oct 27, 20258.308.308.108.108.04-3.57%246,058
Oct 26, 20258.408.508.308.408.34-377,070
Oct 23, 20258.408.508.308.408.341.20%214,449
Oct 22, 20258.308.308.108.308.24-92,698
Oct 21, 20258.408.608.208.308.24-380,240
Oct 20, 20258.308.408.008.308.242.47%244,815
Oct 19, 20258.208.408.008.108.04-3.57%145,984
Oct 16, 20258.608.608.208.408.34-183,769
Oct 15, 20258.908.908.308.408.34-4.55%514,679
Oct 14, 20259.009.108.708.808.74-1.12%406,546
Oct 13, 20258.909.208.908.908.84-403,008
Oct 12, 20259.109.108.808.908.84-2.20%409,034
Oct 9, 20259.509.509.109.109.04-3.19%470,084
Oct 8, 20259.109.509.109.409.333.30%560,734
Oct 7, 20259.409.509.109.109.04-2.15%551,019
Oct 6, 20259.509.709.309.309.23-3.12%671,802
Oct 5, 202510.3010.309.509.609.53-4.95%1,668,250
Sep 30, 202510.2010.5010.0010.1010.031.00%3,109,427
Sep 29, 20259.8010.109.7010.009.932.04%1,638,938
Sep 28, 20259.609.909.509.809.733.16%1,843,925
Sep 25, 20259.209.709.109.509.433.26%1,443,260
Sep 24, 20259.109.309.009.209.132.22%390,105
Sep 23, 20259.109.108.909.008.941.12%329,620
Sep 22, 20259.209.308.908.908.84-3.26%478,157
Sep 21, 20259.509.509.209.209.13-2.13%601,166
Sep 18, 20259.609.709.409.409.33-2.08%341,870
Sep 17, 20259.509.709.509.609.531.05%417,934
Sep 16, 20259.709.709.509.509.43-353,088
Sep 15, 20259.709.709.409.509.43-532,701
Sep 14, 20259.809.809.509.509.43-2.06%419,067
Sep 11, 20259.709.809.609.709.63-411,143
Sep 10, 202510.0010.109.609.709.63-3.00%970,390
Sep 9, 202510.3010.309.9010.009.93-1.96%1,378,974
Sep 8, 202510.2010.5010.2010.2010.130.99%2,567,043
Sep 7, 20259.9010.209.9010.1010.031.00%1,282,473
Sep 4, 202510.1010.109.9010.009.93-1,328,858
Sep 3, 202510.3010.3010.0010.009.93-0.99%881,545
Sep 2, 20259.9010.209.9010.1010.032.02%1,499,353
Sep 1, 202510.1010.109.809.909.83-1.98%1,303,745
Aug 31, 202510.4010.6010.0010.1010.03-2.88%1,925,352
Aug 28, 202510.0010.6010.0010.4010.335.05%3,879,701
Aug 27, 20259.8010.009.609.909.832.06%1,921,295
Aug 26, 20259.409.809.409.709.633.19%1,836,604
Aug 25, 20259.809.809.409.409.33-2.08%810,931
Aug 24, 20259.509.709.409.609.532.13%943,345
Aug 21, 20259.409.609.309.409.33-614,680
Aug 20, 20259.809.809.409.409.33-4.08%735,327
Aug 19, 20259.5010.009.409.809.733.16%1,589,768
Aug 18, 20259.409.609.209.509.433.26%702,186
Aug 17, 20259.309.309.009.209.13-661,085
Aug 14, 20259.409.509.109.209.13-1.08%628,123
Aug 13, 20259.509.509.209.309.23-1.06%539,145
Aug 12, 20259.609.609.409.409.33-1.05%237,369
Aug 11, 20259.709.709.409.509.43-507,817
Aug 10, 20259.809.809.509.509.43-2.06%630,675
Aug 7, 20259.9010.009.609.709.63-1.02%561,417
Aug 6, 202510.0010.009.709.809.73-1,002,902
Aug 4, 202510.0010.009.709.809.73-1.01%996,830
Aug 3, 202510.4010.709.809.909.83-1.00%3,315,747
Jul 31, 202510.3010.309.8010.009.93-1.96%1,614,468
Jul 30, 20259.7010.209.7010.2010.135.15%1,842,949
Jul 29, 20259.9010.109.709.709.63-2.02%1,135,731
Jul 28, 20259.6010.109.609.909.834.21%2,063,258
Jul 27, 20259.709.809.409.509.43-2.06%1,469,248
Jul 24, 20259.709.809.609.709.63-1,441,167
Jul 23, 20259.809.909.609.709.63-1,814,224
Jul 22, 20259.809.909.509.709.63-1.02%1,329,069
Jul 21, 202510.1010.209.709.809.73-3.92%2,382,198
Jul 20, 202510.3010.6010.1010.2010.13-2,709,925
Jul 17, 202510.3010.5010.1010.2010.130.99%3,137,320
Jul 16, 20259.9010.409.7010.1010.034.12%2,643,189
Jul 15, 20259.4010.009.409.709.634.30%4,838,680
Jul 14, 20259.209.409.209.309.231.09%1,986,804