Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh · Delayed Price · Currency is BDT 18.00
+0.50 (2.86%)
At close: Jan 22, 2026
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.00 | 18.00 | 17.30 | 18.00 | 18.00 | 2.86% | 170,457 |
| Jan 21, 2026 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | 2.94% | 164,750 |
| Jan 20, 2026 | 18.00 | 18.20 | 16.90 | 17.00 | 17.00 | -5.03% | 318,610 |
| Jan 19, 2026 | 18.90 | 19.30 | 17.40 | 17.90 | 17.90 | -3.24% | 336,003 |
| Jan 18, 2026 | 17.40 | 19.00 | 17.20 | 18.50 | 18.50 | 6.32% | 367,674 |
| Jan 15, 2026 | 17.40 | 18.70 | 17.20 | 17.40 | 17.40 | -2.79% | 333,320 |
| Jan 14, 2026 | 16.90 | 17.90 | 16.70 | 17.90 | 17.90 | 9.82% | 711,287 |
| Jan 13, 2026 | 16.30 | 16.30 | 15.20 | 16.30 | 16.30 | 9.40% | 443,531 |
| Jan 12, 2026 | 14.90 | 15.00 | 14.10 | 14.90 | 14.90 | 4.93% | 167,037 |
| Jan 11, 2026 | 13.90 | 15.10 | 13.90 | 14.20 | 14.20 | -3.40% | 322,029 |
| Jan 8, 2026 | 14.90 | 15.70 | 13.90 | 14.70 | 14.70 | -3.29% | 250,279 |
| Jan 7, 2026 | 15.20 | 16.20 | 14.40 | 15.20 | 15.20 | 1.33% | 303,943 |
| Jan 6, 2026 | 15.50 | 16.30 | 15.00 | 15.00 | 15.00 | -9.64% | 1,159,339 |
| Jan 5, 2026 | 16.60 | 18.30 | 16.50 | 16.60 | 16.60 | -9.29% | 542,876 |
| Jan 4, 2026 | 19.20 | 19.60 | 17.90 | 18.30 | 18.30 | -3.68% | 496,552 |
| Jan 1, 2026 | 18.10 | 19.40 | 17.90 | 19.00 | 19.00 | 7.34% | 631,558 |
| Dec 30, 2025 | 17.70 | 17.70 | 16.20 | 17.70 | 17.70 | 9.94% | 835,950 |
| Dec 29, 2025 | 15.60 | 16.30 | 15.40 | 16.10 | 16.10 | 3.87% | 326,124 |
| Dec 28, 2025 | 14.90 | 16.10 | 14.90 | 15.50 | 15.50 | 4.73% | 568,929 |
| Dec 24, 2025 | 15.00 | 15.30 | 14.70 | 14.80 | 14.80 | -1.99% | 231,479 |
| Dec 23, 2025 | 15.20 | 16.00 | 15.00 | 15.10 | 15.10 | - | 432,879 |
| Dec 22, 2025 | 14.50 | 15.60 | 14.40 | 15.10 | 15.10 | 6.34% | 608,437 |
| Dec 21, 2025 | 12.90 | 14.40 | 12.00 | 14.20 | 14.20 | 7.58% | 292,631 |
| Dec 18, 2025 | 13.20 | 13.70 | 12.80 | 13.20 | 13.20 | -2.22% | 218,604 |
| Dec 17, 2025 | 13.50 | 14.10 | 13.40 | 13.50 | 13.50 | - | 207,500 |
| Dec 15, 2025 | 13.20 | 14.00 | 12.90 | 13.50 | 13.50 | 3.05% | 388,098 |
| Dec 14, 2025 | 12.50 | 13.30 | 12.40 | 13.10 | 13.10 | 7.38% | 671,398 |
| Dec 11, 2025 | 12.20 | 12.50 | 11.60 | 12.20 | 12.20 | 5.17% | 201,190 |
| Dec 10, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -3.33% | 96,461 |
| Dec 9, 2025 | 12.00 | 12.30 | 11.70 | 12.00 | 12.00 | 0.84% | 270,948 |
| Dec 8, 2025 | 11.90 | 12.40 | 11.10 | 11.90 | 11.90 | 3.48% | 200,503 |
| Dec 7, 2025 | 10.80 | 11.80 | 10.10 | 11.50 | 11.50 | 6.48% | 178,138 |
| Dec 4, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -9.24% | 639,179 |
| Dec 3, 2025 | 12.70 | 12.90 | 11.80 | 11.90 | 11.90 | 0.85% | 945,496 |
| Dec 2, 2025 | 11.80 | 11.80 | 11.30 | 11.80 | 11.80 | 9.26% | 455,228 |
| Dec 1, 2025 | 10.80 | 10.80 | 9.90 | 10.80 | 10.80 | 9.09% | 644,067 |
| Nov 30, 2025 | 9.60 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 157,951 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.40 | 9.60 | 9.60 | - | 67,579 |
| Nov 26, 2025 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 5.49% | 38,201 |
| Nov 25, 2025 | 9.40 | 9.80 | 9.10 | 9.10 | 9.10 | -2.15% | 108,873 |
| Nov 24, 2025 | 9.30 | 9.90 | 9.10 | 9.30 | 9.30 | -3.12% | 75,508 |
| Nov 23, 2025 | 9.00 | 9.80 | 8.80 | 9.60 | 9.60 | 6.67% | 208,477 |
| Nov 20, 2025 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 5.88% | 149,380 |
| Nov 19, 2025 | 7.20 | 8.50 | 7.20 | 8.50 | 8.50 | 8.97% | 56,991 |
| Nov 18, 2025 | 7.00 | 8.00 | 7.00 | 7.80 | 7.80 | 6.85% | 3,174 |
| Nov 17, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 5.80% | 6,231 |
| Nov 16, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | - | 108,008 |
| Nov 13, 2025 | 7.10 | 7.30 | 6.90 | 6.90 | 6.90 | -2.82% | 71,730 |
| Nov 12, 2025 | 7.50 | 7.50 | 6.90 | 7.10 | 7.10 | 1.43% | 11,046 |
| Nov 11, 2025 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | - | 17,386 |