DSE : DACCADYE
The Dacca Dyeing & Manufacturing Company Limited — Price history
Textile Mill Products · Bangladesh
Last price 15.4 BDT (At close: Oct 29, 2026) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
The Dacca Dyeing & Manufacturing Company Limited (DACCADYE) closed at 15.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 15.2 | 15.5 | 14.9 | 15.4 | 89,483 | +4.05% |
| 2026-10-28 | 14.7 | 15.2 | 14.7 | 14.8 | 7,787 | +0.68% |
| 2026-10-27 | 15.3 | 15.3 | 14.6 | 14.7 | 37,067 | -1.34% |
| 2026-10-26 | 15.2 | 15.2 | 14.8 | 14.9 | 91,644 | -1.97% |
| 2026-10-25 | 15.3 | 15.3 | 15 | 15.2 | 22,045 | -2.56% |
| 2026-10-19 | 15.6 | 15.7 | 15.3 | 15.6 | 126,804 | +1.30% |
| 2026-10-17 | 15.5 | 15.9 | 15.2 | 15.4 | 4,182 | +0.00% |
| 2026-10-15 | 15.5 | 15.5 | 15.3 | 15.4 | 33,143 | -0.65% |
| 2026-10-14 | 15.2 | 16.1 | 15 | 15.5 | 153,381 | +3.33% |
| 2026-10-13 | 15 | 15.3 | 14.7 | 15 | 27,037 | +0.00% |
| 2026-10-12 | 15.3 | 15.3 | 14.9 | 15 | 22,116 | -1.32% |
| 2026-10-11 | 15.3 | 15.4 | 14.8 | 15.2 | 127,477 | +2.01% |
| 2026-10-08 | 14.9 | 15.3 | 14.7 | 14.9 | 80,050 | -0.67% |
| 2026-10-07 | 15 | 15.4 | 14.8 | 15 | 74,699 | -0.66% |
| 2026-10-06 | 15.5 | 15.5 | 15 | 15.1 | 58,711 | -0.66% |
| 2026-10-05 | 15.5 | 15.5 | 15.2 | 15.2 | 86,659 | -1.30% |
| 2026-10-04 | 15.5 | 15.6 | 15.2 | 15.4 | 79,494 | +0.00% |
| 2026-10-01 | 15.4 | 15.7 | 15.1 | 15.4 | 647,732 | +0.65% |
| 2026-09-30 | 15.2 | 15.4 | 14.7 | 15.3 | 90,968 | +5.52% |
| 2026-09-29 | 15.3 | 15.3 | 14.4 | 14.5 | 80,427 | -2.03% |
| 2026-09-28 | 15.7 | 15.7 | 14.7 | 14.8 | 581,697 | -1.33% |
| 2026-09-27 | 15.6 | 15.8 | 15 | 15 | 133,373 | -4.46% |
| 2026-09-24 | 15.9 | 15.9 | 15.5 | 15.7 | 16,004 | +0.00% |
| 2026-09-23 | 15.9 | 16 | 15.7 | 15.7 | 74,802 | -1.26% |
| 2026-09-22 | 15.7 | 16.2 | 15.7 | 15.9 | 28,315 | +0.63% |
| 2026-09-21 | 15.8 | 16.2 | 15.6 | 15.8 | 765,255 | -0.63% |
| 2026-09-20 | 16 | 16.4 | 15.8 | 15.9 | 117,987 | -1.85% |
| 2026-09-17 | 16 | 16.2 | 15.7 | 16.2 | 358,638 | +0.62% |
| 2026-09-16 | 16.3 | 16.3 | 15.7 | 16.1 | 33,326 | +1.26% |
| 2026-09-15 | 15.3 | 16.5 | 15.3 | 15.9 | 169,366 | +4.61% |
| 2026-09-14 | 15.4 | 16.1 | 15.1 | 15.2 | 82,864 | -3.18% |
| 2026-09-13 | 16.2 | 16.2 | 15.3 | 15.7 | 61,783 | +0.00% |
| 2026-09-10 | 15.7 | 16.3 | 15.6 | 15.7 | 47,315 | -3.09% |
| 2026-09-09 | 16.3 | 16.3 | 15.7 | 16.2 | 375,794 | +2.53% |
| 2026-09-08 | 15.9 | 16.4 | 15.7 | 15.8 | 24,742 | +0.00% |
| 2026-09-07 | 15.8 | 16.7 | 15.7 | 15.8 | 38,719 | -0.63% |
| 2026-09-06 | 16.4 | 16.4 | 15.8 | 15.9 | 49,288 | -3.05% |
| 2026-09-03 | 16.9 | 16.9 | 16.4 | 16.4 | 26,218 | -1.80% |
| 2026-09-02 | 16.6 | 17.1 | 16.6 | 16.7 | 307,892 | +1.21% |
| 2026-09-01 | 16.9 | 16.9 | 16.4 | 16.5 | 55,924 | +0.00% |
| 2026-08-31 | 16.2 | 16.7 | 15.7 | 16.5 | 126,801 | +5.10% |
| 2026-08-30 | 15.9 | 16 | 15.5 | 15.7 | 94,350 | +0.00% |
| 2026-08-27 | 15.5 | 15.9 | 15.5 | 15.7 | 37,427 | +1.95% |
| 2026-08-25 | 16.2 | 16.2 | 15.4 | 15.4 | 70,566 | -1.91% |
| 2026-08-24 | 16.3 | 16.3 | 15.5 | 15.7 | 79,336 | -2.48% |
| 2026-08-23 | 16.6 | 16.6 | 16 | 16.1 | 141,135 | +0.00% |
| 2026-08-20 | 16.1 | 16.7 | 16 | 16.1 | 51,355 | -1.23% |
| 2026-08-19 | 16.3 | 16.6 | 16.1 | 16.3 | 76,679 | +0.00% |
| 2026-08-18 | 16.3 | 16.8 | 16.2 | 16.3 | 158,355 | -1.21% |
| 2026-08-17 | 16.8 | 16.8 | 16.4 | 16.5 | 74,440 | -1.20% |
| 2026-08-16 | 17.2 | 17.2 | 16.6 | 16.7 | 111,144 | -0.60% |
| 2026-08-13 | 16.8 | 17 | 16.7 | 16.8 | 139,531 | +0.00% |
| 2026-08-12 | 16.8 | 17.3 | 16.8 | 16.8 | 77,745 | -0.59% |
| 2026-08-11 | 16.9 | 17.1 | 16.7 | 16.9 | 109,577 | +1.20% |
| 2026-08-10 | 16.7 | 17 | 16.7 | 16.7 | 91,717 | -0.60% |
| 2026-08-09 | 17.1 | 17.2 | 16.7 | 16.8 | 91,958 | -1.18% |
| 2026-08-06 | 17.1 | 17.3 | 16.9 | 17 | 207,968 | -0.58% |
| 2026-08-04 | 17.1 | 17.4 | 17 | 17.1 | 113,557 | +0.00% |
| 2026-08-03 | 18 | 18 | 17 | 17.1 | 238,354 | +0.00% |
| 2026-08-02 | 17.1 | 18.2 | 16.8 | 17.1 | 321,319 | +1.79% |
| 2026-07-30 | 17.3 | 17.3 | 16.7 | 16.8 | 177,935 | -1.18% |
| 2026-07-29 | 17 | 17.4 | 16.9 | 17 | 234,374 | +0.00% |
| 2026-07-28 | 17.4 | 17.4 | 16.9 | 17 | 430,664 | -1.73% |
| 2026-07-27 | 17.2 | 17.4 | 17.1 | 17.3 | 110,616 | +1.17% |
| 2026-07-26 | 17 | 17.5 | 17 | 17.1 | 52,962 | -0.58% |
| 2026-07-23 | 17.7 | 17.7 | 17.1 | 17.2 | 126,252 | -1.71% |
| 2026-07-22 | 17.5 | 17.7 | 17.4 | 17.5 | 133,493 | +0.00% |
| 2026-07-21 | 17.5 | 17.7 | 17.4 | 17.5 | 83,128 | +0.57% |
| 2026-07-20 | 17.4 | 17.7 | 17.3 | 17.4 | 83,555 | +0.00% |
| 2026-07-19 | 17.3 | 17.5 | 17.2 | 17.4 | 59,214 | +0.00% |
| 2026-07-16 | 17.8 | 17.8 | 17.4 | 17.4 | 86,916 | -1.14% |
| 2026-07-15 | 17.6 | 18.4 | 16.7 | 17.6 | 677,011 | +4.76% |
| 2026-07-14 | 17 | 17.1 | 16.6 | 16.8 | 265,388 | -0.59% |
| 2026-07-13 | 17.4 | 17.4 | 16.8 | 16.9 | 180,577 | +0.60% |
| 2026-07-12 | 17.5 | 17.7 | 16.7 | 16.8 | 316,625 | -4.00% |
| 2026-07-09 | 17.8 | 17.8 | 17.3 | 17.5 | 313,359 | -0.57% |
| 2026-07-08 | 17.6 | 18.1 | 17.6 | 17.6 | 361,763 | +0.00% |
| 2026-07-07 | 17.6 | 18.1 | 17.5 | 17.6 | 454,800 | +1.15% |
| 2026-07-06 | 17.2 | 17.6 | 17.1 | 17.4 | 286,862 | +1.75% |
| 2026-07-05 | 17.5 | 17.6 | 17 | 17.1 | 200,676 | -1.16% |
| 2026-07-02 | 17.3 | 17.6 | 17.1 | 17.3 | 270,618 | +0.00% |
| 2026-06-30 | 17 | 17.4 | 17 | 17.3 | 130,482 | +1.17% |
| 2026-06-29 | 16.8 | 17.5 | 16.5 | 17.1 | 161,317 | +0.59% |
| 2026-06-28 | 17.5 | 17.6 | 17 | 17 | 104,143 | -1.16% |
| 2026-06-25 | 16.4 | 17.5 | 16.2 | 17.2 | 473,409 | +4.88% |
| 2026-06-24 | 16.4 | 16.6 | 16.1 | 16.4 | 108,694 | -0.61% |
| 2026-06-23 | 16.5 | 16.6 | 15.9 | 16.5 | 259,147 | +3.77% |
| 2026-06-22 | 15.9 | 16.5 | 15.8 | 15.9 | 304,393 | -3.05% |
| 2026-06-21 | 16.9 | 17.1 | 16.2 | 16.4 | 240,875 | -3.53% |
| 2026-06-18 | 17.2 | 17.4 | 16.8 | 17 | 424,525 | -2.30% |
| 2026-06-17 | 17.4 | 17.7 | 17.1 | 17.4 | 255,811 | -0.57% |
| 2026-06-16 | 17 | 17.7 | 17 | 17.5 | 391,723 | +2.94% |
| 2026-06-15 | 18 | 18 | 16.9 | 17 | 423,143 | -3.95% |
| 2026-06-14 | 18 | 18.3 | 17.4 | 17.7 | 503,765 | -2.21% |
| 2026-06-11 | 18.1 | 18.4 | 17.6 | 18.1 | 531,463 | +0.00% |
| 2026-06-10 | 17.4 | 18.4 | 17.2 | 18.1 | 1,832,246 | +7.74% |
| 2026-06-09 | 16.1 | 17.4 | 16 | 16.8 | 595,400 | +4.35% |
| 2026-06-08 | 16.2 | 16.3 | 15.8 | 16.1 | 138,742 | -1.23% |
| 2026-06-07 | 16.6 | 17.1 | 16.1 | 16.3 | 377,587 | +0.00% |
| 2026-06-04 | 15.8 | 16.6 | 15.6 | 16.3 | 413,785 | +4.49% |
| 2026-06-03 | 15.5 | 15.7 | 15.4 | 15.6 | 244,865 | +1.30% |
| 2026-06-02 | 15.3 | 15.5 | 15.2 | 15.4 | 120,399 | +1.99% |
| 2026-06-01 | 15.2 | 15.5 | 15 | 15.1 | 170,877 | -0.66% |
| 2026-05-24 | 15.2 | 15.3 | 15 | 15.2 | 75,420 | +1.33% |
| 2026-05-23 | 15.2 | 15.3 | 15 | 15 | 52,883 | -0.66% |
| 2026-05-21 | 15 | 15.2 | 14.9 | 15.1 | 81,796 | +0.67% |
| 2026-05-20 | 15.2 | 15.2 | 15 | 15 | 50,635 | -0.66% |
| 2026-05-19 | 15.3 | 15.4 | 14.9 | 15.1 | 210,373 | +0.00% |
| 2026-05-18 | 15.3 | 15.3 | 14.9 | 15.1 | 132,904 | +0.67% |
| 2026-05-17 | 15.4 | 15.6 | 14.9 | 15 | 221,993 | -1.96% |
| 2026-05-14 | 15.3 | 15.9 | 15.1 | 15.3 | 190,069 | +0.00% |
| 2026-05-13 | 15.3 | 15.7 | 15.1 | 15.3 | 260,671 | +2.00% |
| 2026-05-12 | 15.2 | 15.2 | 15 | 15 | 32,070 | +1.35% |
| 2026-05-11 | 14.8 | 15.5 | 14.7 | 14.8 | 186,173 | -2.63% |
| 2026-05-10 | 15.2 | 15.5 | 14.6 | 15.2 | 57,902 | +0.66% |
| 2026-05-07 | 15.3 | 15.5 | 15.1 | 15.1 | 84,435 | -1.31% |
| 2026-05-06 | 15.5 | 15.9 | 15.3 | 15.3 | 128,348 | -2.55% |
| 2026-05-05 | 16 | 16 | 15.6 | 15.7 | 52,067 | -1.26% |
| 2026-05-04 | 16.2 | 16.2 | 15.6 | 15.9 | 69,395 | -1.24% |
| 2026-05-03 | 16.1 | 16.6 | 16.1 | 16.1 | 132,463 | +1.90% |