DSE : MLDYEING
M.L. Dyeing & Textile Ind. PLC — Price history
Textile Mill Products · Bangladesh
Last price 10.1 BDT (At close: Oct 29, 2026) · Market cap 2.35B
Latest research: M.L. Dyeing financial analysis: idle dyeing unit, BDT 226.5m nine-month loss, FY2026 EPS (0.97) (Oct 2026) · M.L. Dyeing: the dyeing unit ran at 0.01% in FY2025, spinning carries the company, and 9M FY2026 brought a BDT 226.5m loss
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
M.L. Dyeing & Textile Ind. PLC (MLDYEING) closed at 10.3 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 10.2 | 10.4 | 9.9 | 10.3 | 2,028,121 | +1.98% |
| 2026-10-29 | 10 | 10.6 | 9.9 | 10.1 | 5,513,721 | +4.12% |
| 2026-10-28 | 9.5 | 9.9 | 9.3 | 9.7 | 2,336,532 | +4.30% |
| 2026-10-27 | 9 | 9.5 | 8.9 | 9.3 | 1,631,247 | +3.33% |
| 2026-10-26 | 9.4 | 9.5 | 8.9 | 9 | 1,861,755 | -4.26% |
| 2026-10-25 | 9.7 | 9.9 | 9.3 | 9.4 | 1,512,614 | -3.09% |
| 2026-10-19 | 10.2 | 10.4 | 9.5 | 9.7 | 2,739,009 | -7.62% |
| 2026-10-17 | 11.1 | 11.1 | 10.4 | 10.5 | 2,107,773 | -3.67% |
| 2026-10-15 | 11 | 11.2 | 10.8 | 10.9 | 1,777,053 | +0.00% |
| 2026-10-14 | 10.7 | 11.2 | 10.7 | 10.9 | 6,521,963 | +1.87% |
| 2026-10-13 | 10.7 | 11.5 | 10.6 | 10.7 | 3,978,850 | -3.60% |
| 2026-10-12 | 10.6 | 11.3 | 10.6 | 11.1 | 6,988,804 | +4.72% |
| 2026-10-11 | 10.7 | 10.8 | 10.3 | 10.6 | 3,785,055 | +0.00% |
| 2026-10-08 | 10.5 | 10.9 | 10.4 | 10.6 | 3,804,129 | +2.91% |
| 2026-10-07 | 10.1 | 10.5 | 10.1 | 10.3 | 2,213,270 | +1.98% |
| 2026-10-06 | 10.4 | 10.6 | 9.9 | 10.1 | 2,456,132 | -2.88% |
| 2026-10-05 | 10.4 | 10.9 | 10.3 | 10.4 | 1,882,048 | -2.80% |
| 2026-10-04 | 11.2 | 11.2 | 10.6 | 10.7 | 2,554,336 | -4.46% |
| 2026-10-01 | 11.2 | 11.5 | 11.1 | 11.2 | 2,109,523 | -1.75% |
| 2026-09-30 | 11.4 | 11.7 | 11.4 | 11.4 | 2,287,625 | +0.00% |
| 2026-09-29 | 11.5 | 11.6 | 11.2 | 11.4 | 1,823,598 | +0.88% |
| 2026-09-28 | 11.4 | 11.6 | 11.2 | 11.3 | 2,905,927 | -0.88% |
| 2026-09-27 | 11.7 | 11.9 | 11.3 | 11.4 | 2,285,496 | -2.56% |
| 2026-09-24 | 12 | 12.1 | 11.6 | 11.7 | 3,468,714 | -0.85% |
| 2026-09-23 | 12 | 12.2 | 11.8 | 11.8 | 3,035,157 | +0.00% |
| 2026-09-22 | 11.8 | 12.2 | 11.7 | 11.8 | 3,128,793 | +0.00% |
| 2026-09-21 | 12.3 | 12.3 | 11.7 | 11.8 | 5,281,730 | -3.28% |
| 2026-09-20 | 11.9 | 12.4 | 11.7 | 12.2 | 5,304,345 | +5.17% |
| 2026-09-17 | 11.1 | 11.9 | 10.8 | 11.6 | 5,633,756 | +4.50% |
| 2026-09-16 | 11.1 | 11.4 | 11 | 11.1 | 2,951,400 | -0.89% |
| 2026-09-15 | 11.2 | 11.3 | 10.7 | 11.2 | 3,093,357 | +5.66% |
| 2026-09-14 | 11.1 | 11.6 | 10.5 | 10.6 | 4,359,733 | -3.64% |
| 2026-09-13 | 11.9 | 11.9 | 10.9 | 11 | 4,364,926 | -6.78% |
| 2026-09-10 | 12.1 | 12.3 | 11.6 | 11.8 | 3,281,386 | -1.67% |
| 2026-09-09 | 12 | 12.4 | 11.7 | 12 | 3,857,180 | +0.00% |
| 2026-09-08 | 12 | 12.8 | 11.9 | 12 | 6,378,309 | -3.23% |
| 2026-09-07 | 12.4 | 12.5 | 11.4 | 12.4 | 4,921,966 | +5.08% |
| 2026-09-06 | 12.9 | 12.9 | 11.7 | 11.8 | 5,329,487 | -7.81% |
| 2026-09-03 | 13.6 | 13.7 | 12.7 | 12.8 | 7,241,840 | -5.19% |
| 2026-09-02 | 13.5 | 13.7 | 13.2 | 13.5 | 6,330,230 | +1.50% |
| 2026-09-01 | 13.3 | 13.5 | 13 | 13.3 | 5,148,951 | +2.31% |
| 2026-08-31 | 13.2 | 13.4 | 12.9 | 13 | 6,138,667 | -1.52% |
| 2026-08-30 | 13.2 | 13.7 | 13 | 13.2 | 7,386,932 | +0.76% |
| 2026-08-27 | 13 | 13.6 | 13 | 13.1 | 8,239,746 | +1.55% |
| 2026-08-25 | 12.8 | 13.2 | 12.2 | 12.9 | 7,965,836 | +0.78% |
| 2026-08-24 | 14.2 | 14.6 | 12.8 | 12.8 | 14,238,256 | -9.86% |
| 2026-08-23 | 14.5 | 14.8 | 14 | 14.2 | 7,218,746 | -1.39% |
| 2026-08-20 | 14.4 | 14.8 | 14.1 | 14.4 | 6,813,368 | +0.70% |
| 2026-08-19 | 15 | 15.5 | 13.7 | 14.3 | 9,528,646 | -5.30% |
| 2026-08-18 | 15 | 16.5 | 14.9 | 15.1 | 7,903,579 | -2.58% |
| 2026-08-17 | 15.8 | 16.7 | 15.2 | 15.5 | 14,658,581 | -1.90% |
| 2026-08-16 | 17.1 | 17.4 | 15.4 | 15.8 | 10,131,827 | -7.06% |
| 2026-08-13 | 17 | 17.8 | 16.7 | 17 | 8,824,654 | -2.30% |
| 2026-08-12 | 17.4 | 18.5 | 17.3 | 17.4 | 11,374,500 | -4.40% |
| 2026-08-11 | 18.2 | 19.1 | 17.9 | 18.2 | 13,150,770 | -2.15% |
| 2026-08-10 | 18.2 | 19.3 | 18.1 | 18.6 | 15,499,377 | +2.76% |
| 2026-08-09 | 17.8 | 18.3 | 17.8 | 18.1 | 9,715,243 | +2.26% |
| 2026-08-06 | 17.3 | 18.5 | 17.3 | 17.7 | 7,753,753 | +3.51% |
| 2026-08-04 | 16.9 | 18 | 16.9 | 17.1 | 4,225,155 | -2.84% |
| 2026-08-03 | 17.6 | 18.3 | 17.2 | 17.6 | 6,306,875 | -1.68% |
| 2026-08-02 | 18.1 | 18.4 | 17.5 | 17.9 | 6,909,423 | +0.56% |
| 2026-07-30 | 17.1 | 18.3 | 16.9 | 17.8 | 7,255,238 | +5.33% |
| 2026-07-29 | 16.9 | 18.5 | 16.7 | 16.9 | 7,780,005 | -5.59% |
| 2026-07-28 | 17.9 | 18.8 | 17.5 | 17.9 | 10,701,920 | -0.56% |
| 2026-07-27 | 18 | 19.2 | 17.5 | 18 | 9,972,176 | +0.00% |
| 2026-07-26 | 16.4 | 18 | 16.4 | 18 | 12,983,663 | +9.76% |
| 2026-07-23 | 15.5 | 16.8 | 15.4 | 16.4 | 10,179,250 | +5.81% |
| 2026-07-22 | 15.5 | 16.6 | 15.3 | 15.5 | 8,007,654 | -3.73% |
| 2026-07-21 | 16.1 | 16.4 | 15.2 | 16.1 | 8,970,858 | +6.62% |
| 2026-07-20 | 13.8 | 15.1 | 13.6 | 15.1 | 10,331,809 | +9.42% |
| 2026-07-19 | 13.4 | 14.2 | 13.4 | 13.8 | 5,883,336 | +3.76% |
| 2026-07-16 | 13.3 | 13.6 | 12.7 | 13.3 | 5,433,810 | +3.91% |
| 2026-07-15 | 12.8 | 13.3 | 12.7 | 12.8 | 2,708,603 | -2.29% |
| 2026-07-14 | 13.1 | 13.5 | 12.5 | 13.1 | 4,257,820 | +2.34% |
| 2026-07-13 | 12.8 | 13 | 12.4 | 12.8 | 2,557,738 | +3.23% |
| 2026-07-12 | 12.7 | 12.8 | 12.3 | 12.4 | 2,959,739 | -1.59% |
| 2026-07-09 | 12.6 | 13.4 | 12.4 | 12.6 | 3,129,112 | -3.08% |
| 2026-07-08 | 13 | 13 | 11.9 | 13 | 6,064,336 | +9.24% |
| 2026-07-07 | 12.2 | 12.4 | 11.8 | 11.9 | 3,179,319 | -3.25% |
| 2026-07-06 | 12.3 | 12.7 | 12.1 | 12.3 | 4,189,561 | +1.65% |
| 2026-07-05 | 11.4 | 12.2 | 11.4 | 12.1 | 4,873,081 | +6.14% |
| 2026-07-02 | 11.3 | 11.6 | 11.2 | 11.4 | 1,792,874 | +0.88% |
| 2026-06-30 | 11.3 | 11.5 | 10.8 | 11.3 | 4,253,320 | +4.63% |
| 2026-06-29 | 11 | 11 | 10.7 | 10.8 | 1,576,194 | -0.92% |
| 2026-06-28 | 10.8 | 11 | 10.7 | 10.9 | 1,563,634 | +0.93% |
| 2026-06-25 | 10.8 | 10.9 | 10.5 | 10.8 | 1,417,355 | +1.89% |
| 2026-06-24 | 10.9 | 11 | 10.5 | 10.6 | 1,342,955 | -2.75% |
| 2026-06-23 | 10.5 | 11 | 10.4 | 10.9 | 1,433,883 | +2.83% |
| 2026-06-22 | 10.9 | 11 | 10.6 | 10.6 | 1,367,640 | -2.75% |
| 2026-06-21 | 10.9 | 11.2 | 10.8 | 10.9 | 2,000,922 | +0.00% |
| 2026-06-18 | 11.4 | 11.4 | 10.8 | 10.9 | 3,124,171 | -4.39% |
| 2026-06-17 | 11.4 | 11.7 | 11.1 | 11.4 | 4,749,831 | +3.64% |
| 2026-06-16 | 11 | 11.2 | 10.1 | 11 | 5,291,621 | +6.80% |
| 2026-06-15 | 10.1 | 10.5 | 10 | 10.3 | 3,076,486 | +3.00% |
| 2026-06-14 | 10.2 | 10.2 | 10 | 10 | 921,231 | +0.00% |
| 2026-06-11 | 9.9 | 10.3 | 9.9 | 10 | 1,725,058 | +0.00% |
| 2026-06-10 | 10 | 10.2 | 9.9 | 10 | 1,845,173 | +1.01% |
| 2026-06-09 | 9.9 | 10.1 | 9.8 | 9.9 | 899,987 | -1.00% |
| 2026-06-08 | 10 | 10.1 | 9.5 | 10 | 1,631,726 | +3.09% |
| 2026-06-07 | 10.3 | 10.3 | 9.6 | 9.7 | 1,784,781 | -3.96% |
| 2026-06-04 | 10.1 | 10.2 | 9.8 | 10.1 | 1,680,261 | +0.00% |
| 2026-06-03 | 10.1 | 10.5 | 9.9 | 10.1 | 2,532,268 | -1.94% |
| 2026-06-02 | 9.8 | 10.4 | 9.7 | 10.3 | 3,443,744 | +6.19% |
| 2026-06-01 | 9.5 | 9.7 | 9.4 | 9.7 | 837,572 | +3.19% |
| 2026-05-24 | 9.5 | 9.6 | 9.4 | 9.4 | 671,744 | -1.05% |
| 2026-05-23 | 9.6 | 9.8 | 9.4 | 9.5 | 743,686 | -2.06% |
| 2026-05-21 | 9.7 | 9.8 | 9.4 | 9.7 | 1,416,685 | +3.19% |
| 2026-05-20 | 9.4 | 9.9 | 9.3 | 9.4 | 1,949,390 | -3.09% |
| 2026-05-19 | 9.7 | 9.9 | 9.1 | 9.7 | 1,718,951 | +2.11% |
| 2026-05-18 | 9.8 | 9.8 | 9.4 | 9.5 | 2,966,240 | -3.06% |
| 2026-05-17 | 11 | 11 | 9.7 | 9.8 | 3,809,729 | -2.00% |
| 2026-05-14 | 9.1 | 10 | 9.1 | 10 | 6,078,018 | +9.89% |
| 2026-05-13 | 9.1 | 9.4 | 8.8 | 9.1 | 3,567,502 | +3.41% |
| 2026-05-12 | 8.3 | 8.8 | 8.3 | 8.8 | 1,322,226 | +6.02% |
| 2026-05-11 | 8.3 | 8.4 | 8.3 | 8.3 | 380,433 | +0.00% |
| 2026-05-10 | 8.5 | 8.5 | 8.3 | 8.3 | 537,432 | -1.19% |
| 2026-05-07 | 8.5 | 8.6 | 8.4 | 8.4 | 389,584 | +0.00% |
| 2026-05-06 | 8.3 | 8.5 | 8.3 | 8.4 | 919,297 | +1.20% |
| 2026-05-05 | 8.3 | 8.4 | 8.2 | 8.3 | 453,032 | +0.00% |
| 2026-05-04 | 8.3 | 8.3 | 8.2 | 8.3 | 219,966 | +2.47% |