DSE : DSSL
Dragon Sweater & Spinning Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 9.3 BDT (At close: Oct 28, 2026) · Market cap 1.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Dragon Sweater & Spinning Limited (DSSL) closed at 8.9 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 | 9.4 | 9.5 | 8.9 | 8.9 | 1,499,566 | -4.30% |
| 2026-10-28 | 8.4 | 9.8 | 8.4 | 9.3 | 3,618,176 | +13.41% |
| 2026-10-27 | 8.3 | 8.3 | 8 | 8.2 | 587,389 | -1.20% |
| 2026-10-26 | 8.6 | 8.6 | 8.2 | 8.3 | 741,534 | -3.49% |
| 2026-10-25 | 9.1 | 9.1 | 8.5 | 8.6 | 1,008,456 | -5.49% |
| 2026-10-19 | 9.1 | 9.3 | 9 | 9.1 | 409,425 | -1.09% |
| 2026-10-17 | 9.4 | 9.5 | 9.1 | 9.2 | 439,378 | -2.13% |
| 2026-10-15 | 9.4 | 9.5 | 9.1 | 9.4 | 964,213 | +2.17% |
| 2026-10-14 | 9.4 | 9.5 | 9.1 | 9.2 | 913,380 | -1.08% |
| 2026-10-13 | 9.5 | 9.6 | 9.3 | 9.3 | 753,359 | +0.00% |
| 2026-10-12 | 9.3 | 9.9 | 9.1 | 9.3 | 1,473,465 | -4.12% |
| 2026-10-11 | 10.3 | 10.3 | 9.6 | 9.7 | 1,575,972 | -4.90% |
| 2026-10-08 | 10.4 | 10.6 | 10.1 | 10.2 | 1,249,791 | -1.92% |
| 2026-10-07 | 10.2 | 10.5 | 9.9 | 10.4 | 1,555,621 | +4.00% |
| 2026-10-06 | 10.7 | 10.7 | 9.9 | 10 | 1,524,077 | -4.76% |
| 2026-10-05 | 10.5 | 11 | 10.4 | 10.5 | 1,280,076 | -2.78% |
| 2026-10-04 | 11 | 11.1 | 10.7 | 10.8 | 1,465,437 | -1.82% |
| 2026-10-01 | 11.3 | 11.4 | 11 | 11 | 1,183,887 | -2.65% |
| 2026-09-30 | 11.3 | 11.3 | 11 | 11.3 | 1,505,174 | +2.73% |
| 2026-09-29 | 11 | 11.2 | 11 | 11 | 683,428 | +0.92% |
| 2026-09-28 | 11.1 | 11.5 | 10.9 | 10.9 | 1,620,253 | -1.80% |
| 2026-09-27 | 11.3 | 11.4 | 11 | 11.1 | 1,160,605 | -1.77% |
| 2026-09-24 | 11.5 | 11.6 | 11.2 | 11.3 | 1,258,552 | -0.88% |
| 2026-09-23 | 11.5 | 11.6 | 11.3 | 11.4 | 1,339,837 | +0.88% |
| 2026-09-22 | 11.3 | 11.7 | 11.2 | 11.3 | 1,660,743 | -0.88% |
| 2026-09-21 | 11.4 | 11.7 | 11.3 | 11.4 | 1,948,875 | -1.72% |
| 2026-09-20 | 11.2 | 11.7 | 10.9 | 11.6 | 3,024,140 | +6.42% |
| 2026-09-17 | 10.8 | 11.1 | 10.6 | 10.9 | 1,241,660 | +0.93% |
| 2026-09-16 | 10.8 | 11.1 | 10.7 | 10.8 | 1,285,815 | -0.92% |
| 2026-09-15 | 10.9 | 11 | 10.6 | 10.9 | 1,525,331 | +3.81% |
| 2026-09-14 | 10.9 | 11 | 10.4 | 10.5 | 1,174,024 | -2.78% |
| 2026-09-13 | 11.1 | 11.2 | 10.5 | 10.8 | 1,445,570 | -2.70% |
| 2026-09-10 | 11.5 | 11.6 | 11 | 11.1 | 1,518,574 | -1.77% |
| 2026-09-09 | 11.2 | 11.4 | 10.9 | 11.3 | 1,427,199 | +0.89% |
| 2026-09-08 | 11.8 | 11.9 | 11.1 | 11.2 | 1,203,460 | -3.45% |
| 2026-09-07 | 11.3 | 11.7 | 10.9 | 11.6 | 1,904,894 | +2.65% |
| 2026-09-06 | 11.9 | 11.9 | 11.2 | 11.3 | 1,652,939 | -5.04% |
| 2026-09-03 | 12.3 | 12.4 | 11.8 | 11.9 | 1,936,559 | -2.46% |
| 2026-09-02 | 12.2 | 12.3 | 11.7 | 12.2 | 3,625,021 | +4.27% |
| 2026-09-01 | 11.7 | 11.9 | 11.6 | 11.7 | 1,500,293 | +1.74% |
| 2026-08-31 | 11.5 | 11.8 | 11.4 | 11.5 | 1,711,588 | -0.86% |
| 2026-08-30 | 11.6 | 11.9 | 11.4 | 11.6 | 1,842,987 | +0.00% |
| 2026-08-27 | 12.2 | 12.2 | 11.4 | 11.6 | 1,962,228 | +2.65% |
| 2026-08-25 | 11.1 | 11.4 | 10.9 | 11.3 | 2,396,040 | +1.80% |
| 2026-08-24 | 11.1 | 12.2 | 10.9 | 11.1 | 2,496,761 | -8.26% |
| 2026-08-23 | 12.2 | 12.4 | 11.9 | 12.1 | 2,116,014 | -0.82% |
| 2026-08-20 | 12.5 | 12.5 | 12.1 | 12.2 | 1,288,900 | -0.81% |
| 2026-08-19 | 12.4 | 12.6 | 12.1 | 12.3 | 2,592,835 | -0.81% |
| 2026-08-18 | 12.5 | 12.9 | 12.3 | 12.4 | 2,318,688 | +0.00% |
| 2026-08-17 | 12.7 | 13 | 12.3 | 12.4 | 2,818,329 | -3.88% |
| 2026-08-16 | 13.3 | 13.3 | 12.8 | 12.9 | 2,733,938 | -2.27% |
| 2026-08-13 | 13.2 | 13.6 | 13.1 | 13.2 | 2,989,480 | -1.49% |
| 2026-08-12 | 13.6 | 13.7 | 13.3 | 13.4 | 3,580,965 | -0.74% |
| 2026-08-11 | 13.5 | 13.7 | 13.4 | 13.5 | 2,326,801 | +0.75% |
| 2026-08-10 | 13.4 | 13.7 | 13.3 | 13.4 | 3,085,822 | +0.00% |
| 2026-08-09 | 13.7 | 13.8 | 13.3 | 13.4 | 4,652,175 | -2.19% |
| 2026-08-06 | 14.1 | 14.2 | 13.6 | 13.7 | 5,009,080 | -2.14% |
| 2026-08-04 | 14.3 | 14.4 | 13.9 | 14 | 6,824,184 | -2.10% |
| 2026-08-03 | 14.3 | 14.7 | 14.2 | 14.3 | 5,435,298 | -0.69% |
| 2026-08-02 | 14.3 | 14.7 | 14.1 | 14.4 | 10,760,079 | +1.41% |
| 2026-07-30 | 14.2 | 14.4 | 14.1 | 14.2 | 5,000,797 | +0.00% |
| 2026-07-29 | 14.2 | 14.8 | 14.1 | 14.2 | 11,390,270 | +0.71% |
| 2026-07-28 | 14.1 | 14.4 | 14 | 14.1 | 9,318,874 | -0.70% |
| 2026-07-27 | 14.2 | 14.4 | 14 | 14.2 | 11,872,880 | +2.16% |
| 2026-07-26 | 13.3 | 14 | 13.3 | 13.9 | 9,876,243 | +4.51% |
| 2026-07-23 | 13.5 | 13.8 | 13.2 | 13.3 | 6,892,155 | -0.75% |
| 2026-07-22 | 13.9 | 13.9 | 13.3 | 13.4 | 7,437,783 | -2.90% |
| 2026-07-21 | 13.8 | 14.2 | 13.5 | 13.8 | 13,428,560 | +2.99% |
| 2026-07-20 | 13.4 | 13.5 | 12.8 | 13.4 | 8,082,350 | +3.88% |
| 2026-07-19 | 12.4 | 13.2 | 12.4 | 12.9 | 3,032,642 | +0.00% |
| 2026-07-16 | 12.7 | 13.3 | 12.7 | 12.9 | 5,605,575 | +0.00% |
| 2026-07-15 | 13.3 | 13.4 | 12.8 | 12.9 | 5,850,822 | -3.01% |
| 2026-07-14 | 13.3 | 13.7 | 13.1 | 13.3 | 7,847,103 | +0.76% |
| 2026-07-13 | 13.1 | 13.4 | 12.8 | 13.2 | 8,379,877 | +1.54% |
| 2026-07-12 | 13.6 | 13.7 | 12.9 | 13 | 10,136,437 | -2.99% |
| 2026-07-09 | 13.4 | 13.7 | 13 | 13.4 | 15,011,750 | +0.00% |
| 2026-07-08 | 13.8 | 14.2 | 13.1 | 13.4 | 16,691,293 | +0.00% |
| 2026-07-07 | 13.8 | 14.4 | 13.1 | 13.4 | 17,921,464 | +0.00% |
| 2026-07-06 | 13.4 | 13.4 | 12.9 | 13.4 | 21,990,030 | +9.84% |
| 2026-07-05 | 11.2 | 12.2 | 11 | 12.2 | 10,662,377 | +9.91% |
| 2026-07-02 | 11.1 | 11.5 | 11 | 11.1 | 3,904,491 | +0.00% |
| 2026-06-30 | 10.8 | 11.3 | 10.8 | 11.1 | 5,388,235 | +3.74% |
| 2026-06-29 | 10.8 | 10.9 | 10.6 | 10.7 | 1,925,025 | -0.93% |
| 2026-06-28 | 10.8 | 11 | 10.7 | 10.8 | 3,056,359 | +0.00% |
| 2026-06-25 | 10.6 | 10.9 | 10.5 | 10.8 | 2,363,246 | +2.86% |
| 2026-06-24 | 10.5 | 10.9 | 10.5 | 10.5 | 2,464,347 | -1.87% |
| 2026-06-23 | 10.7 | 10.8 | 10.5 | 10.7 | 2,459,037 | +0.94% |
| 2026-06-22 | 10.6 | 10.9 | 10.5 | 10.6 | 3,180,594 | +0.00% |
| 2026-06-21 | 10.8 | 11 | 10.6 | 10.6 | 3,124,423 | -1.85% |
| 2026-06-18 | 11.2 | 11.4 | 10.7 | 10.8 | 6,001,873 | -2.70% |
| 2026-06-17 | 11.1 | 11.5 | 11 | 11.1 | 6,089,089 | -0.89% |
| 2026-06-16 | 10.3 | 11.3 | 10.2 | 11.2 | 13,693,720 | +8.74% |
| 2026-06-15 | 10.4 | 10.7 | 10.1 | 10.3 | 6,547,142 | -0.96% |
| 2026-06-14 | 10 | 10.6 | 10 | 10.4 | 4,194,424 | +1.96% |
| 2026-06-11 | 10.2 | 10.4 | 9.8 | 10.2 | 6,286,250 | +4.08% |
| 2026-06-10 | 9.7 | 10 | 9.7 | 9.8 | 2,439,270 | +1.03% |
| 2026-06-09 | 9.6 | 9.8 | 9.5 | 9.7 | 1,873,588 | +2.11% |
| 2026-06-08 | 9.7 | 9.7 | 9.5 | 9.5 | 1,263,653 | -2.06% |
| 2026-06-07 | 9.9 | 10 | 9.6 | 9.7 | 2,940,667 | -1.02% |
| 2026-06-04 | 9.8 | 9.9 | 9.6 | 9.8 | 3,114,050 | -1.01% |
| 2026-06-03 | 9.9 | 10.3 | 9.8 | 9.9 | 3,578,255 | -1.98% |
| 2026-06-02 | 10.1 | 10.2 | 9.6 | 10.1 | 6,136,312 | +4.12% |
| 2026-06-01 | 9.4 | 9.8 | 9.3 | 9.7 | 1,644,474 | +3.19% |
| 2026-05-24 | 9.5 | 9.5 | 9.3 | 9.4 | 976,489 | +0.00% |
| 2026-05-23 | 9.4 | 9.5 | 9.3 | 9.4 | 1,179,000 | +0.00% |
| 2026-05-21 | 9.4 | 9.5 | 9.3 | 9.4 | 1,368,148 | +1.08% |
| 2026-05-20 | 9.5 | 9.6 | 9.3 | 9.3 | 1,105,636 | -1.06% |
| 2026-05-19 | 9.4 | 9.6 | 9.2 | 9.4 | 1,117,591 | +1.08% |
| 2026-05-18 | 9.3 | 9.5 | 9.2 | 9.3 | 1,679,847 | -2.11% |
| 2026-05-17 | 9.9 | 10 | 9.5 | 9.5 | 1,957,561 | -3.06% |
| 2026-05-14 | 9.8 | 9.9 | 9.2 | 9.8 | 5,016,400 | +5.38% |
| 2026-05-13 | 9.3 | 9.5 | 9.3 | 9.3 | 1,515,072 | +0.00% |
| 2026-05-12 | 9.1 | 9.4 | 9 | 9.3 | 1,316,665 | +2.20% |
| 2026-05-11 | 9.1 | 9.2 | 9 | 9.1 | 1,198,270 | -1.09% |
| 2026-05-10 | 9.3 | 9.4 | 9.1 | 9.2 | 1,323,415 | -1.08% |
| 2026-05-07 | 9.3 | 9.5 | 9.2 | 9.3 | 1,177,575 | +0.00% |
| 2026-05-06 | 9.3 | 9.6 | 9.3 | 9.3 | 1,924,228 | -1.06% |
| 2026-05-05 | 9.4 | 9.6 | 9.3 | 9.4 | 2,907,157 | +1.08% |
| 2026-05-04 | 9.3 | 9.4 | 9.2 | 9.3 | 1,149,026 | +1.09% |
| 2026-05-03 | 9.1 | 9.4 | 8.8 | 9.2 | 1,213,075 | +2.22% |