Skip to main content
M.L. Dyeing & Textile Ind. PLC (DSE:MLDYEING)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
8.20
-0.10 (-1.20%)
At close: Apr 28, 2026

DSE:MLDYEING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.308.408.208.208.20-1.20%401,648
Apr 27, 20268.508.508.308.308.30-1.19%380,054
Apr 26, 20268.608.608.408.408.40-1.18%553,326
Apr 23, 20268.508.808.508.508.50-2.30%561,508
Apr 22, 20269.009.008.608.708.70-1.14%793,016
Apr 21, 20268.809.108.708.808.801.15%1,179,410
Apr 20, 20268.508.808.508.708.701.16%814,444
Apr 19, 20268.708.708.508.608.60-707,715
Apr 16, 20268.608.808.508.608.60-640,822
Apr 15, 20268.508.608.308.608.603.61%383,944
Apr 13, 20268.508.508.308.308.30-1.19%333,791
Apr 12, 20268.408.508.308.408.40-307,383
Apr 9, 20268.608.608.408.408.40-2.33%546,755
Apr 8, 20268.508.808.508.608.601.18%401,603
Apr 7, 20268.508.508.208.508.502.41%436,567
Apr 6, 20268.708.708.108.308.30-347,571
Apr 5, 20268.608.608.308.308.30-3.49%526,675
Apr 2, 20268.609.008.608.608.60-3.37%814,873
Apr 1, 20268.909.108.908.908.901.14%1,092,591
Mar 31, 20268.909.008.708.808.80-1.12%647,640
Mar 30, 20268.909.108.808.908.90-1,174,940
Mar 29, 20269.009.008.808.908.90-1.11%338,166
Mar 25, 20268.909.108.709.009.001.12%737,058
Mar 24, 20269.009.108.808.908.90-1.11%611,244
Mar 16, 20269.009.108.809.009.001.12%1,061,161
Mar 15, 20268.808.908.508.908.901.14%604,361
Mar 12, 20268.808.808.408.808.803.53%470,721
Mar 11, 20268.508.708.408.508.501.19%267,579
Mar 10, 20268.408.608.308.408.40-373,166
Mar 9, 20268.408.408.108.408.406.33%276,537
Mar 8, 20268.508.607.907.907.90-8.14%561,956
Mar 5, 20268.608.908.508.608.60-1.15%289,983
Mar 4, 20268.409.108.408.708.703.57%645,107
Mar 3, 20269.009.008.308.408.40-4.55%836,900
Mar 2, 20268.809.008.708.808.802.33%483,404
Mar 1, 20268.708.908.108.608.60-4.44%1,252,478
Feb 26, 20269.009.108.909.009.001.12%1,812,868
Feb 25, 20268.909.008.908.908.90-1.11%1,598,393
Feb 24, 20269.009.408.909.009.00-1.10%1,920,400
Feb 23, 20268.709.208.709.109.105.81%3,505,233
Feb 22, 20268.708.908.608.608.601.18%962,195
Feb 19, 20268.808.908.508.508.50-2.30%1,080,739
Feb 18, 20268.808.908.708.708.701.16%1,286,260
Feb 17, 20268.908.908.508.608.60-2.27%1,226,121
Feb 16, 20269.209.208.708.808.80-2.22%1,927,341
Feb 15, 20268.709.108.709.009.005.88%2,335,155
Feb 10, 20268.508.608.108.508.504.94%2,595,273
Feb 9, 20267.808.207.808.108.105.19%1,617,373
Feb 8, 20267.807.807.607.707.70-1.28%434,472
Feb 5, 20267.907.907.707.807.80-204,766
Feb 3, 20268.008.007.807.807.80-1.27%446,228
Feb 2, 20267.808.007.707.907.902.60%390,400
Feb 1, 20267.807.807.507.707.70-4.94%833,859
Jan 29, 20268.108.108.008.108.10-253,614
Jan 28, 20268.208.308.008.108.10-80,062
Jan 27, 20268.108.208.108.108.101.25%176,976
Jan 26, 20268.108.108.008.008.00-250,309
Jan 25, 20268.108.208.008.008.00-2.44%296,153
Jan 22, 20268.208.308.108.208.20-225,186
Jan 21, 20268.208.208.108.208.20-397,629
Jan 20, 20268.208.308.108.208.201.23%231,267
Jan 19, 20268.108.308.108.108.10-494,563
Jan 18, 20268.008.107.908.108.10-376,833
Jan 15, 20268.108.208.008.108.10-97,679
Jan 14, 20268.108.208.008.108.101.25%154,542
Jan 13, 20268.208.208.008.008.00-1.23%323,382
Jan 12, 20268.108.208.008.108.10-1.22%516,565
Jan 11, 20268.508.508.208.208.20-2.38%418,785
Jan 8, 20268.308.508.308.408.401.20%542,336
Jan 7, 20268.208.408.208.308.30-294,247
Jan 6, 20268.308.408.208.308.30-287,990
Jan 5, 20268.308.508.208.308.30-454,433
Jan 4, 20268.508.608.308.308.30-2.35%554,365
Jan 1, 20268.408.708.408.508.501.19%301,563
Dec 30, 20258.308.508.308.408.401.20%400,908
Dec 29, 20258.408.508.308.308.30-1.19%250,276
Dec 28, 20258.508.708.408.408.40-1.18%513,141
Dec 24, 20258.408.608.408.508.50-202,376
Dec 23, 20258.708.808.408.508.50-1.16%397,174
Dec 22, 20258.608.708.508.608.601.18%695,226
Dec 21, 20258.308.608.208.508.501.19%309,888
Dec 18, 20258.708.708.408.408.40-2.33%372,773
Dec 17, 20258.609.008.508.608.60-2.27%429,325
Dec 15, 20258.909.208.708.808.80-1.12%1,367,749
Dec 14, 20258.709.108.708.908.902.30%1,085,161
Dec 11, 20258.708.808.508.708.702.35%843,405
Dec 10, 20258.709.008.508.508.50-3.41%728,852
Dec 9, 20258.909.108.708.808.801.15%771,384
Dec 8, 20258.508.908.508.708.702.35%683,831
Dec 7, 20258.708.808.408.508.50-2.30%798,547
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