DSE : DAFODILCOM
Daffodil Computers PLC — Price history
Computer And Office Equipment · Bangladesh
Last price 152.9 BDT (At close: Oct 28, 2026) · Market cap 7.63B
Latest research: Daffodil Computers financial analysis: EPS BDT 0.16, BDT 596m group loans, shares up 5x (Oct 2026) · Daffodil Computers: a computer reseller and school earning BDT 0.16 a share, carrying BDT 596m of group loans
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Daffodil Computers PLC (DAFODILCOM) closed at 155.8 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 | 151.3 | 158.6 | 151.3 | 155.8 | 94,204 | +1.90% |
| 2026-10-28 | 151 | 154.1 | 150 | 152.9 | 65,369 | +0.26% |
| 2026-10-27 | 159.4 | 159.4 | 150 | 152.5 | 122,725 | -4.69% |
| 2026-10-26 | 162.5 | 164.4 | 152.1 | 160 | 204,134 | -1.30% |
| 2026-10-25 | 160 | 163.4 | 160 | 162.1 | 388,360 | +0.37% |
| 2026-10-19 | 161.5 | 162 | 158.1 | 161.5 | 460,382 | +3.13% |
| 2026-10-17 | 156.2 | 158.6 | 156.2 | 156.6 | 119,561 | +0.26% |
| 2026-10-15 | 153.8 | 156.8 | 153.6 | 156.2 | 133,643 | +2.49% |
| 2026-10-14 | 149.7 | 152.8 | 149.5 | 152.4 | 162,254 | +1.87% |
| 2026-10-13 | 149.6 | 152.6 | 148.6 | 149.6 | 59,709 | +0.00% |
| 2026-10-12 | 152.2 | 152.6 | 148.1 | 149.6 | 81,676 | -1.71% |
| 2026-10-11 | 155.3 | 155.7 | 148.3 | 152.2 | 102,160 | -2.00% |
| 2026-10-08 | 155.7 | 156 | 153.4 | 155.3 | 114,825 | -0.32% |
| 2026-10-07 | 155.5 | 157 | 153 | 155.8 | 104,445 | +0.19% |
| 2026-10-06 | 150.8 | 156.9 | 150 | 155.5 | 184,242 | +1.90% |
| 2026-10-05 | 158.4 | 158.4 | 150.5 | 152.6 | 97,524 | -3.66% |
| 2026-10-04 | 160.4 | 161.8 | 156.9 | 158.4 | 101,537 | -1.37% |
| 2026-10-01 | 160.6 | 161.2 | 155.3 | 160.6 | 182,050 | +3.41% |
| 2026-09-30 | 155.3 | 156.8 | 154 | 155.3 | 119,212 | +0.13% |
| 2026-09-29 | 161.8 | 161.8 | 153 | 155.1 | 82,051 | -3.54% |
| 2026-09-28 | 159.7 | 163 | 158 | 160.8 | 160,610 | +0.69% |
| 2026-09-27 | 164 | 164 | 158 | 159.7 | 159,366 | -3.21% |
| 2026-09-24 | 164 | 166.4 | 162.5 | 165 | 120,127 | -0.60% |
| 2026-09-23 | 166.5 | 167 | 164.6 | 166 | 320,383 | -0.24% |
| 2026-09-22 | 165.3 | 167.6 | 165.1 | 166.4 | 503,337 | +0.67% |
| 2026-09-21 | 165.4 | 165.9 | 160 | 165.3 | 508,080 | +0.30% |
| 2026-09-20 | 166 | 166.4 | 164 | 164.8 | 88,291 | -1.08% |
| 2026-09-17 | 166.6 | 168.7 | 165.1 | 166.6 | 138,643 | -0.83% |
| 2026-09-16 | 166.3 | 169.4 | 165.7 | 168 | 177,750 | +1.02% |
| 2026-09-15 | 163.4 | 166.6 | 161.7 | 166.3 | 168,340 | +2.34% |
| 2026-09-14 | 162.1 | 164 | 160 | 162.5 | 181,088 | -1.34% |
| 2026-09-13 | 168.9 | 170.4 | 161.1 | 164.7 | 205,339 | -2.43% |
| 2026-09-10 | 168.8 | 169.1 | 167 | 168.8 | 212,603 | +0.66% |
| 2026-09-09 | 165.8 | 167.9 | 163.7 | 167.7 | 241,714 | +1.39% |
| 2026-09-08 | 164.3 | 165.7 | 160 | 165.4 | 734,643 | +1.04% |
| 2026-09-07 | 164.6 | 164.6 | 159.9 | 163.7 | 182,184 | -0.73% |
| 2026-09-06 | 167 | 168.8 | 163.3 | 164.9 | 169,339 | -1.85% |
| 2026-09-03 | 168 | 168.5 | 164 | 168 | 391,808 | +2.00% |
| 2026-09-02 | 161.9 | 165.5 | 160 | 164.7 | 338,646 | +2.30% |
| 2026-09-01 | 155.2 | 161.4 | 155.2 | 161 | 126,054 | +3.94% |
| 2026-08-31 | 154.9 | 160 | 154 | 154.9 | 128,361 | -3.55% |
| 2026-08-30 | 164.2 | 164.2 | 157.6 | 160.6 | 102,933 | -2.49% |
| 2026-08-27 | 164.7 | 166.3 | 163.9 | 164.7 | 53,157 | -0.24% |
| 2026-08-25 | 165.1 | 165.4 | 160.2 | 165.1 | 143,036 | +2.23% |
| 2026-08-24 | 161.5 | 164.4 | 160.8 | 161.5 | 37,162 | -1.94% |
| 2026-08-23 | 166.6 | 166.6 | 163.3 | 164.7 | 93,579 | -1.73% |
| 2026-08-20 | 167.6 | 167.9 | 165.6 | 167.6 | 204,125 | +1.21% |
| 2026-08-19 | 165.6 | 165.8 | 160.6 | 165.6 | 120,847 | +0.73% |
| 2026-08-18 | 164.4 | 165.8 | 163 | 164.4 | 116,818 | -0.54% |
| 2026-08-17 | 169.6 | 170.8 | 163 | 165.3 | 119,596 | -2.54% |
| 2026-08-16 | 170.2 | 170.7 | 167 | 169.6 | 257,650 | -0.12% |
| 2026-08-13 | 166.8 | 170.2 | 166.8 | 169.8 | 319,720 | +1.80% |
| 2026-08-12 | 166.8 | 167.5 | 162.5 | 166.8 | 230,747 | +2.65% |
| 2026-08-11 | 162.5 | 165.4 | 160.9 | 162.5 | 136,415 | +0.37% |
| 2026-08-10 | 161.9 | 165.5 | 160 | 161.9 | 106,469 | -1.52% |
| 2026-08-09 | 166.6 | 167.4 | 163.7 | 164.4 | 140,130 | -1.62% |
| 2026-08-06 | 166.9 | 167.7 | 160.5 | 167.1 | 164,053 | +0.24% |
| 2026-08-04 | 171.5 | 171.5 | 161 | 166.7 | 99,935 | -2.57% |
| 2026-08-03 | 170.7 | 172.5 | 170 | 171.1 | 215,301 | +0.12% |
| 2026-08-02 | 167 | 171.9 | 167 | 170.9 | 253,245 | +2.52% |
| 2026-07-30 | 166.7 | 169.2 | 163 | 166.7 | 222,260 | +2.27% |
| 2026-07-29 | 161 | 164.4 | 160.5 | 163 | 94,760 | -0.67% |
| 2026-07-28 | 165.6 | 165.7 | 161.9 | 164.1 | 112,740 | -1.03% |
| 2026-07-27 | 165.6 | 168.3 | 164.4 | 165.8 | 125,519 | -0.60% |
| 2026-07-26 | 164.1 | 167 | 164.1 | 166.8 | 176,294 | +1.15% |
| 2026-07-23 | 166.4 | 167.9 | 164.5 | 164.9 | 102,637 | -0.90% |
| 2026-07-22 | 168.3 | 170.8 | 164 | 166.4 | 202,278 | -1.01% |
| 2026-07-21 | 163.7 | 168.5 | 163.7 | 168.1 | 194,771 | +2.69% |
| 2026-07-20 | 163.7 | 165 | 156.1 | 163.7 | 122,405 | -0.06% |
| 2026-07-19 | 167.8 | 167.8 | 160.1 | 163.8 | 220,404 | -1.09% |
| 2026-07-16 | 165 | 167 | 164 | 165.6 | 216,838 | +0.55% |
| 2026-07-15 | 164 | 164.9 | 162.2 | 164.7 | 435,861 | +1.54% |
| 2026-07-14 | 157 | 163 | 157 | 162.2 | 194,948 | -0.98% |
| 2026-07-13 | 162 | 164.6 | 160.3 | 163.8 | 63,963 | +1.87% |
| 2026-07-12 | 170.6 | 171.8 | 160.1 | 160.8 | 511,433 | -5.74% |
| 2026-07-09 | 170 | 171.9 | 166.1 | 170.6 | 296,064 | +0.83% |
| 2026-07-08 | 167.3 | 170 | 165.1 | 169.2 | 293,705 | +1.14% |
| 2026-07-07 | 164.9 | 168.7 | 164.8 | 167.3 | 494,191 | +1.52% |
| 2026-07-06 | 164.8 | 164.9 | 162 | 164.8 | 441,618 | +1.23% |
| 2026-07-05 | 161.6 | 163.9 | 161.1 | 162.8 | 400,681 | +1.43% |
| 2026-07-02 | 158 | 161.5 | 157.8 | 160.5 | 566,191 | +1.71% |
| 2026-06-30 | 151.9 | 158.6 | 151.9 | 157.8 | 285,608 | +4.37% |
| 2026-06-29 | 145 | 151.5 | 145 | 151.2 | 545,623 | +3.28% |
| 2026-06-28 | 149 | 149 | 140.1 | 146.4 | 302,366 | -4.25% |
| 2026-06-25 | 153 | 154.5 | 150.9 | 152.9 | 450,776 | +0.07% |
| 2026-06-24 | 152.8 | 159.9 | 147 | 152.8 | 200,059 | -1.74% |
| 2026-06-23 | 155.5 | 161 | 148.1 | 155.5 | 398,795 | -1.40% |
| 2026-06-22 | 162 | 162.6 | 150.6 | 157.7 | 690,059 | -2.77% |
| 2026-06-21 | 161.8 | 165 | 159.2 | 162.2 | 655,752 | +0.19% |
| 2026-06-18 | 160 | 162.9 | 159.8 | 161.9 | 320,003 | +1.31% |
| 2026-06-17 | 157.6 | 161 | 155.3 | 159.8 | 363,589 | +1.40% |
| 2026-06-16 | 157.6 | 158.3 | 153 | 157.6 | 318,542 | +3.01% |
| 2026-06-15 | 147 | 154.5 | 147 | 153 | 403,056 | +4.58% |
| 2026-06-14 | 142.9 | 147.2 | 142.9 | 146.3 | 404,247 | +2.96% |
| 2026-06-11 | 134.9 | 145.5 | 134.9 | 142.1 | 576,485 | +5.26% |
| 2026-06-10 | 135.8 | 136.8 | 131 | 135 | 531,244 | +0.75% |
| 2026-06-09 | 134 | 135.4 | 129.5 | 134 | 377,627 | +3.47% |
| 2026-06-08 | 129.5 | 137.3 | 125.2 | 129.5 | 260,029 | -5.27% |
| 2026-06-07 | 140.8 | 142 | 133 | 136.7 | 399,296 | -1.30% |
| 2026-06-04 | 135 | 139.8 | 130 | 138.5 | 325,873 | +1.09% |
| 2026-06-03 | 142.3 | 144.3 | 136 | 137 | 386,406 | -3.39% |
| 2026-06-02 | 142.5 | 143.8 | 138 | 141.8 | 689,175 | -0.49% |
| 2026-06-01 | 137 | 143 | 137 | 142.5 | 319,206 | +4.24% |
| 2026-05-24 | 129 | 138 | 116 | 136.7 | 520,767 | +8.66% |
| 2026-05-23 | 136 | 137.7 | 125 | 125.8 | 486,245 | -9.37% |
| 2026-05-21 | 138.8 | 145.9 | 136.1 | 138.8 | 486,291 | -4.47% |
| 2026-05-20 | 145.3 | 148.4 | 142 | 145.3 | 513,054 | -0.68% |
| 2026-05-19 | 146.3 | 147.5 | 135 | 146.3 | 322,411 | +1.46% |
| 2026-05-18 | 144.2 | 145 | 141 | 144.2 | 326,983 | +2.63% |
| 2026-05-17 | 141.3 | 141.8 | 136.1 | 140.5 | 625,557 | -0.57% |
| 2026-05-14 | 141.3 | 149 | 140 | 141.3 | 638,135 | -3.09% |
| 2026-05-13 | 145.8 | 146 | 139.9 | 145.8 | 488,762 | +5.12% |
| 2026-05-12 | 134.2 | 139.4 | 134.2 | 138.7 | 431,881 | +3.20% |
| 2026-05-11 | 130.1 | 136.7 | 130.1 | 134.4 | 349,095 | +3.46% |
| 2026-05-10 | 126.7 | 130.2 | 126 | 129.9 | 296,145 | +2.53% |
| 2026-05-07 | 122.6 | 127.8 | 122.6 | 126.7 | 264,575 | +0.96% |
| 2026-05-06 | 125.5 | 126 | 123 | 125.5 | 283,212 | +1.95% |
| 2026-05-05 | 123.1 | 124.5 | 110 | 123.1 | 230,378 | +1.40% |
| 2026-05-04 | 117.4 | 122 | 117.2 | 121.4 | 406,627 | +3.94% |
| 2026-05-03 | 113 | 118.5 | 112 | 116.8 | 556,553 | +4.01% |