DSE : DULAMIACOT
Dulamia Cotton Spinning Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 192.1 BDT (At close: Oct 29, 2026) · Market cap 1.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Dulamia Cotton Spinning Mills Limited (DULAMIACOT) closed at 192.1 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 | 194.3 | 194.4 | 189 | 192.1 | 13,579 | -0.88% |
| 2026-10-28 | 197 | 197 | 185 | 193.8 | 18,356 | +0.73% |
| 2026-10-27 | 194.9 | 195 | 189 | 192.4 | 5,499 | +1.26% |
| 2026-10-26 | 190 | 194.6 | 189.3 | 190 | 6,315 | +0.05% |
| 2026-10-25 | 200 | 200 | 189.1 | 189.9 | 24,363 | -1.81% |
| 2026-10-19 | 195 | 199 | 188.8 | 193.4 | 8,980 | -2.13% |
| 2026-10-17 | 203.7 | 203.7 | 196 | 197.6 | 3,139 | -0.65% |
| 2026-10-15 | 204.9 | 204.9 | 197.3 | 198.9 | 6,578 | -0.10% |
| 2026-10-14 | 209.5 | 209.5 | 196.3 | 199.1 | 11,540 | -3.21% |
| 2026-10-13 | 212 | 212 | 200 | 205.7 | 15,167 | -1.06% |
| 2026-10-12 | 208.3 | 214.5 | 196 | 207.9 | 10,892 | -0.19% |
| 2026-10-11 | 213.4 | 213.4 | 205 | 208.3 | 7,292 | -0.33% |
| 2026-10-08 | 210 | 214.5 | 206 | 209 | 67,046 | +0.63% |
| 2026-10-07 | 211.6 | 215.5 | 207 | 207.7 | 26,924 | -1.84% |
| 2026-10-06 | 212.3 | 212.5 | 207.5 | 211.6 | 6,562 | -0.05% |
| 2026-10-05 | 215 | 215 | 210 | 211.7 | 15,729 | -1.03% |
| 2026-10-04 | 220 | 220 | 210.1 | 213.9 | 16,202 | -0.28% |
| 2026-10-01 | 214.5 | 219.9 | 208 | 214.5 | 40,302 | -0.56% |
| 2026-09-30 | 222 | 223 | 211 | 215.7 | 29,625 | -2.57% |
| 2026-09-29 | 201.2 | 227.3 | 201.2 | 221.4 | 89,603 | +5.88% |
| 2026-09-28 | 209.9 | 210.5 | 204 | 209.1 | 48,277 | +1.65% |
| 2026-09-27 | 205.9 | 206.7 | 197 | 205.7 | 43,142 | +4.63% |
| 2026-09-24 | 190 | 198.9 | 190 | 196.6 | 40,326 | +5.59% |
| 2026-09-23 | 189.9 | 189.9 | 185.1 | 186.2 | 10,816 | +1.25% |
| 2026-09-22 | 189.9 | 189.9 | 180 | 183.9 | 13,795 | -1.82% |
| 2026-09-21 | 187.3 | 193 | 184 | 187.3 | 4,310 | -1.42% |
| 2026-09-20 | 191.9 | 191.9 | 183 | 190 | 23,388 | +0.85% |
| 2026-09-17 | 188.5 | 189 | 180.1 | 188.4 | 8,352 | +2.56% |
| 2026-09-16 | 180 | 185 | 174.2 | 183.7 | 9,443 | +5.51% |
| 2026-09-15 | 175 | 175 | 170 | 174.1 | 9,600 | +2.65% |
| 2026-09-14 | 180 | 180 | 165 | 169.6 | 11,403 | -2.47% |
| 2026-09-13 | 181.9 | 181.9 | 164 | 173.9 | 8,841 | -3.39% |
| 2026-09-10 | 184.9 | 184.9 | 176 | 180 | 1,965 | +0.33% |
| 2026-09-09 | 180.8 | 180.8 | 178.2 | 179.4 | 6,846 | -0.22% |
| 2026-09-08 | 177.1 | 181.5 | 175 | 179.8 | 8,875 | +1.64% |
| 2026-09-07 | 197 | 197 | 165.5 | 176.9 | 3,948 | -1.28% |
| 2026-09-06 | 187 | 187 | 175.3 | 179.2 | 1,371 | -2.82% |
| 2026-09-03 | 190.9 | 190.9 | 182.3 | 184.4 | 9,329 | +1.37% |
| 2026-09-02 | 190 | 190 | 181 | 181.9 | 10,255 | -3.45% |
| 2026-09-01 | 188.4 | 194.9 | 188 | 188.4 | 12,788 | -0.58% |
| 2026-08-31 | 193.9 | 193.9 | 187.4 | 189.5 | 2,222 | +0.37% |
| 2026-08-30 | 189.5 | 199.9 | 188 | 188.8 | 13,965 | -3.77% |
| 2026-08-27 | 210.5 | 210.5 | 190 | 196.2 | 17,099 | -3.82% |
| 2026-08-25 | 204 | 208.6 | 201 | 204 | 16,800 | -0.34% |
| 2026-08-24 | 212.8 | 212.8 | 200.1 | 204.7 | 3,236 | -1.49% |
| 2026-08-23 | 212 | 215 | 207 | 207.8 | 21,667 | -1.98% |
| 2026-08-20 | 212 | 215.5 | 207.8 | 212 | 15,413 | +2.12% |
| 2026-08-19 | 207.6 | 213.9 | 199 | 207.6 | 10,915 | +0.53% |
| 2026-08-18 | 208.9 | 209 | 197 | 206.5 | 6,758 | +1.37% |
| 2026-08-17 | 214 | 214 | 201 | 203.7 | 15,157 | -4.55% |
| 2026-08-16 | 221 | 221.9 | 212.1 | 213.4 | 30,507 | -0.88% |
| 2026-08-13 | 213.8 | 216 | 209 | 215.3 | 25,829 | +3.31% |
| 2026-08-12 | 214 | 214 | 207.1 | 208.4 | 24,985 | -0.71% |
| 2026-08-11 | 209.9 | 216.8 | 206.9 | 209.9 | 30,240 | +2.54% |
| 2026-08-10 | 214.5 | 214.5 | 204 | 204.7 | 25,681 | -1.49% |
| 2026-08-09 | 215.3 | 215.3 | 206.1 | 207.8 | 47,443 | -3.44% |
| 2026-08-06 | 216 | 226 | 214.9 | 215.2 | 53,860 | -0.09% |
| 2026-08-04 | 210.2 | 218 | 209 | 215.4 | 18,838 | +2.13% |
| 2026-08-03 | 219.9 | 224.9 | 208 | 210.9 | 41,280 | -2.63% |
| 2026-08-02 | 209 | 217.6 | 203.1 | 216.6 | 47,389 | +8.25% |
| 2026-07-30 | 207.5 | 207.6 | 197.7 | 200.1 | 38,546 | -1.62% |
| 2026-07-29 | 208.8 | 213 | 201.5 | 203.4 | 64,285 | -2.59% |
| 2026-07-28 | 214.5 | 214.5 | 208 | 208.8 | 40,865 | -1.65% |
| 2026-07-27 | 200.1 | 217 | 200.1 | 212.3 | 109,795 | +3.92% |
| 2026-07-26 | 217.4 | 217.4 | 200 | 204.3 | 72,655 | -4.93% |
| 2026-07-23 | 214.9 | 226.8 | 208.4 | 214.9 | 59,225 | -3.37% |
| 2026-07-22 | 229 | 231 | 219 | 222.4 | 47,551 | -1.11% |
| 2026-07-21 | 214.1 | 226.4 | 214.1 | 224.9 | 65,656 | +5.39% |
| 2026-07-20 | 196.3 | 215.9 | 196.3 | 213.4 | 53,280 | +7.56% |
| 2026-07-19 | 192 | 209 | 190.1 | 198.4 | 29,727 | +3.55% |
| 2026-07-16 | 192.7 | 193 | 186.6 | 191.6 | 32,224 | +1.70% |
| 2026-07-15 | 192 | 192 | 184.4 | 188.4 | 38,165 | +0.59% |
| 2026-07-14 | 195 | 195 | 185 | 187.3 | 40,634 | -0.37% |
| 2026-07-13 | 180.1 | 195 | 180.1 | 188 | 7,846 | +4.79% |
| 2026-07-12 | 177.5 | 182.8 | 164.6 | 179.4 | 136,481 | -1.86% |
| 2026-07-09 | 182.8 | 190.9 | 175.1 | 182.8 | 21,646 | -1.88% |
| 2026-07-08 | 186.3 | 199 | 182.2 | 186.3 | 17,457 | -1.01% |
| 2026-07-07 | 195 | 196 | 185 | 188.2 | 19,380 | -2.59% |
| 2026-07-06 | 201.9 | 201.9 | 192 | 193.2 | 14,992 | +0.42% |
| 2026-07-05 | 204.9 | 204.9 | 186.3 | 192.4 | 70,674 | -4.85% |
| 2026-07-02 | 208 | 208 | 201 | 202.2 | 55,192 | -1.03% |
| 2026-06-30 | 205 | 207 | 202.8 | 204.3 | 24,979 | +0.59% |
| 2026-06-29 | 206.9 | 206.9 | 200.6 | 203.1 | 16,823 | +0.59% |
| 2026-06-28 | 196 | 209 | 195.1 | 201.9 | 30,147 | +5.32% |
| 2026-06-25 | 191.7 | 193.5 | 170 | 191.7 | 51,656 | +6.50% |
| 2026-06-24 | 182.7 | 182.7 | 173.6 | 180 | 37,173 | +2.33% |
| 2026-06-23 | 170.1 | 181.9 | 170 | 175.9 | 17,770 | +0.46% |
| 2026-06-22 | 176.9 | 176.9 | 170 | 175.1 | 48,165 | +0.29% |
| 2026-06-21 | 179.9 | 179.9 | 170 | 174.6 | 19,850 | -1.74% |
| 2026-06-18 | 177.7 | 186.9 | 173 | 177.7 | 70,149 | -2.31% |
| 2026-06-17 | 181.9 | 188.3 | 179.3 | 181.9 | 114,056 | -0.87% |
| 2026-06-16 | 188.9 | 188.9 | 172 | 183.5 | 37,185 | +0.22% |
| 2026-06-15 | 169 | 184.5 | 169 | 183.1 | 91,181 | +9.12% |
| 2026-06-14 | 160.3 | 169.9 | 160.3 | 167.8 | 365,180 | -2.21% |
| 2026-06-11 | 171.6 | 185 | 170.2 | 171.6 | 60,898 | +1.36% |
| 2026-06-10 | 169.3 | 174.9 | 166 | 169.3 | 59,447 | +6.48% |
| 2026-06-09 | 159 | 159 | 150 | 159 | 201,750 | +9.96% |
| 2026-06-08 | 145 | 148.8 | 141.5 | 144.6 | 55,179 | +1.19% |
| 2026-06-07 | 144.6 | 145 | 142.5 | 142.9 | 36,274 | -1.24% |
| 2026-06-04 | 143 | 144.9 | 140.4 | 144.7 | 57,270 | +2.33% |
| 2026-06-03 | 144 | 144 | 140.8 | 141.4 | 33,368 | -0.21% |
| 2026-06-02 | 144.5 | 144.5 | 139.5 | 141.7 | 105,802 | -0.21% |
| 2026-06-01 | 140 | 144 | 140 | 142 | 26,798 | -0.07% |
| 2026-05-24 | 141.7 | 145 | 141.2 | 142.1 | 37,545 | +0.00% |
| 2026-05-23 | 140 | 145 | 140 | 142.1 | 12,962 | -0.42% |
| 2026-05-21 | 138 | 143.7 | 138 | 142.7 | 106,603 | +1.13% |
| 2026-05-20 | 138.1 | 141.9 | 138.1 | 141.1 | 33,572 | +2.25% |
| 2026-05-19 | 138 | 145 | 131.7 | 138 | 90,281 | +3.29% |
| 2026-05-18 | 133.6 | 135.8 | 133.1 | 133.6 | 18,726 | -0.67% |
| 2026-05-17 | 131.7 | 135.9 | 131.7 | 134.5 | 40,316 | +0.30% |
| 2026-05-14 | 130.1 | 135.4 | 130.1 | 134.1 | 63,116 | +1.28% |
| 2026-05-13 | 134 | 134.6 | 131.4 | 132.4 | 26,150 | -1.41% |
| 2026-05-12 | 135.8 | 135.8 | 132.1 | 134.3 | 30,237 | +1.36% |
| 2026-05-11 | 132.1 | 133.5 | 131.5 | 132.5 | 32,467 | +0.38% |
| 2026-05-10 | 128.6 | 132.9 | 128 | 132 | 41,785 | +4.35% |
| 2026-05-07 | 128.8 | 128.8 | 126 | 126.5 | 6,739 | -0.94% |
| 2026-05-06 | 127.7 | 128 | 125.3 | 127.7 | 24,461 | +1.35% |
| 2026-05-05 | 130 | 130 | 125.3 | 126 | 12,161 | -3.30% |
| 2026-05-04 | 130.3 | 131 | 126.5 | 130.3 | 7,254 | +5.93% |
| 2026-05-03 | 127.5 | 128.9 | 122.9 | 123 | 24,422 | -2.77% |