Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh · Delayed Price · Currency is BDT 15.80
+0.20 (1.28%)
At close: May 24, 2026
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | 1.28% | 33,802 |
| May 23, 2026 | 15.80 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 46,700 |
| May 21, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 87,183 |
| May 20, 2026 | 15.80 | 16.00 | 15.40 | 15.80 | 15.80 | 2.60% | 52,236 |
| May 19, 2026 | 15.50 | 16.10 | 15.30 | 15.40 | 15.40 | -1.28% | 105,198 |
| May 18, 2026 | 16.40 | 16.40 | 15.40 | 15.60 | 15.60 | - | 92,558 |
| May 17, 2026 | 15.20 | 16.50 | 15.20 | 15.60 | 15.60 | -2.50% | 57,320 |
| May 14, 2026 | 16.20 | 17.00 | 15.90 | 16.00 | 16.00 | -1.23% | 180,181 |
| May 13, 2026 | 16.00 | 16.50 | 15.80 | 16.20 | 16.20 | - | 75,903 |
| May 12, 2026 | 16.60 | 17.00 | 16.20 | 16.20 | 16.20 | -1.82% | 123,294 |
| May 11, 2026 | 16.50 | 18.20 | 15.90 | 16.50 | 16.50 | -1.20% | 343,984 |
| May 10, 2026 | 15.40 | 16.70 | 15.40 | 16.70 | 16.70 | 9.87% | 341,377 |
| May 7, 2026 | 15.20 | 15.20 | 14.00 | 15.20 | 15.20 | 9.35% | 132,710 |
| May 6, 2026 | 13.90 | 15.20 | 13.80 | 13.90 | 13.90 | -4.79% | 182,790 |
| May 5, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 33,633 |
| May 4, 2026 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 76,616 |
| May 3, 2026 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | - | 36,382 |
| Apr 30, 2026 | 14.70 | 15.10 | 14.50 | 14.70 | 14.70 | 0.68% | 32,881 |
| Apr 29, 2026 | 14.60 | 15.90 | 14.50 | 14.60 | 14.60 | -1.35% | 52,096 |
| Apr 28, 2026 | 15.40 | 15.40 | 14.60 | 14.80 | 14.80 | -0.67% | 18,572 |
| Apr 27, 2026 | 15.00 | 15.40 | 14.80 | 14.90 | 14.90 | - | 78,990 |
| Apr 26, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -1.97% | 83,574 |
| Apr 23, 2026 | 15.20 | 15.60 | 15.00 | 15.20 | 15.20 | -0.65% | 70,709 |
| Apr 22, 2026 | 15.60 | 15.90 | 15.10 | 15.30 | 15.30 | -1.92% | 162,780 |
| Apr 21, 2026 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | - | 51,295 |
| Apr 20, 2026 | 15.90 | 16.20 | 15.50 | 15.60 | 15.60 | -1.89% | 52,520 |
| Apr 19, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 52,874 |
| Apr 16, 2026 | 15.60 | 16.40 | 15.60 | 16.10 | 16.10 | 1.26% | 72,944 |
| Apr 15, 2026 | 15.70 | 16.20 | 15.70 | 15.90 | 15.90 | 1.92% | 62,547 |
| Apr 13, 2026 | 15.70 | 16.00 | 15.20 | 15.60 | 15.60 | -0.64% | 161,446 |
| Apr 12, 2026 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 75,597 |
| Apr 9, 2026 | 15.80 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 121,102 |
| Apr 8, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | 2.52% | 46,166 |
| Apr 7, 2026 | 16.60 | 16.60 | 15.80 | 15.90 | 15.90 | -1.24% | 95,174 |
| Apr 6, 2026 | 16.90 | 16.90 | 15.80 | 16.10 | 16.10 | -1.23% | 143,389 |
| Apr 5, 2026 | 17.00 | 17.50 | 16.10 | 16.30 | 16.30 | -4.68% | 115,839 |
| Apr 2, 2026 | 17.10 | 18.40 | 16.80 | 17.10 | 17.10 | -4.47% | 96,266 |
| Apr 1, 2026 | 16.50 | 18.00 | 16.50 | 17.90 | 17.90 | 9.15% | 326,273 |
| Mar 31, 2026 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | 0.61% | 84,693 |
| Mar 30, 2026 | 15.90 | 16.50 | 15.90 | 16.30 | 16.30 | 1.88% | 97,990 |
| Mar 29, 2026 | 16.00 | 16.50 | 15.80 | 16.00 | 16.00 | -1.23% | 34,381 |
| Mar 25, 2026 | 16.00 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 30,875 |
| Mar 24, 2026 | 16.10 | 16.60 | 16.00 | 16.00 | 16.00 | -0.62% | 37,865 |
| Mar 16, 2026 | 16.20 | 16.70 | 15.90 | 16.10 | 16.10 | -1.23% | 71,878 |
| Mar 15, 2026 | 16.90 | 17.00 | 16.00 | 16.30 | 16.30 | -2.40% | 129,557 |
| Mar 12, 2026 | 16.50 | 16.80 | 16.00 | 16.70 | 16.70 | 2.45% | 53,077 |
| Mar 11, 2026 | 16.80 | 16.90 | 16.10 | 16.30 | 16.30 | -1.81% | 104,151 |
| Mar 10, 2026 | 16.00 | 16.90 | 16.00 | 16.60 | 16.60 | 5.73% | 74,269 |
| Mar 9, 2026 | 15.70 | 15.80 | 15.20 | 15.70 | 15.70 | 6.80% | 108,004 |
| Mar 8, 2026 | 15.70 | 16.40 | 14.40 | 14.70 | 14.70 | -6.96% | 79,047 |