Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh · Delayed Price · Currency is BDT 10.10
+0.30 (3.06%)
At close: Sep 11, 2025
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | - | 39,605 |
| Sep 14, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.98% | 23,115 |
| Sep 11, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 3.06% | 59,875 |
| Sep 10, 2025 | 10.10 | 10.20 | 9.80 | 9.80 | 9.80 | -2.00% | 75,956 |
| Sep 9, 2025 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 85,371 |
| Sep 8, 2025 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -0.98% | 198,893 |
| Sep 7, 2025 | 10.60 | 10.60 | 9.90 | 10.20 | 10.20 | 2.00% | 90,518 |
| Sep 4, 2025 | 9.90 | 10.10 | 9.70 | 10.00 | 10.00 | - | 142,253 |
| Sep 3, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 2.04% | 91,363 |
| Sep 2, 2025 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | - | 99,632 |
| Sep 1, 2025 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 126,124 |
| Aug 31, 2025 | 9.80 | 10.30 | 9.80 | 9.90 | 9.90 | 2.06% | 115,751 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 100,427 |
| Aug 27, 2025 | 9.70 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 46,561 |
| Aug 26, 2025 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | -2.04% | 75,798 |
| Aug 25, 2025 | 9.70 | 10.10 | 9.60 | 9.80 | 9.80 | - | 46,083 |
| Aug 24, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 75,296 |
| Aug 21, 2025 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 19,618 |
| Aug 20, 2025 | 10.80 | 10.80 | 10.10 | 10.20 | 10.20 | 2.00% | 63,274 |
| Aug 19, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 63,981 |
| Aug 18, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 70,309 |
| Aug 17, 2025 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | - | 33,713 |
| Aug 14, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | - | 13,758 |
| Aug 13, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 21,422 |
| Aug 12, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 54,330 |
| Aug 11, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 3,748 |
| Aug 10, 2025 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 43,340 |
| Aug 7, 2025 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | - | 80,960 |
| Aug 6, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 45,313 |
| Aug 4, 2025 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 29,805 |
| Aug 3, 2025 | 10.80 | 10.80 | 10.20 | 10.20 | 10.20 | -0.97% | 20,509 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 11,860 |
| Jul 30, 2025 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | - | 30,489 |
| Jul 29, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | 31,445 |
| Jul 28, 2025 | 10.40 | 11.00 | 10.40 | 10.50 | 10.50 | 2.94% | 6,708 |
| Jul 27, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -2.86% | 42,565 |
| Jul 24, 2025 | 10.80 | 11.10 | 10.30 | 10.50 | 10.50 | -1.87% | 28,725 |
| Jul 23, 2025 | 10.40 | 10.90 | 10.40 | 10.70 | 10.70 | 1.90% | 25,780 |
| Jul 22, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 32,051 |
| Jul 21, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | - | 62,999 |
| Jul 20, 2025 | 10.80 | 11.00 | 10.40 | 10.50 | 10.50 | -2.78% | 58,515 |
| Jul 17, 2025 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 110,644 |
| Jul 16, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 2.91% | 40,792 |
| Jul 15, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | - | 24,823 |
| Jul 14, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 11,471 |
| Jul 13, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 38,692 |
| Jul 10, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 1.96% | 48,563 |
| Jul 9, 2025 | 9.90 | 10.30 | 9.80 | 10.20 | 10.20 | 5.15% | 22,254 |
| Jul 8, 2025 | 10.10 | 10.30 | 9.60 | 9.70 | 9.70 | -5.83% | 44,879 |
| Jul 7, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 19,785 |