Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh · Delayed Price · Currency is BDT 13.00
-0.10 (-0.76%)
At close: Sep 3, 2026
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 22,383 |
| Sep 2, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 1.55% | 31,860 |
| Sep 1, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 19,442 |
| Aug 31, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 26,407 |
| Aug 30, 2026 | 13.40 | 13.40 | 12.40 | 13.00 | 13.00 | -2.99% | 94,688 |
| Aug 27, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | - | 26,988 |
| Aug 25, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 17,613 |
| Aug 24, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 31,902 |
| Aug 23, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 120,771 |
| Aug 20, 2026 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 22,188 |
| Aug 19, 2026 | 13.60 | 13.90 | 13.40 | 13.80 | 13.80 | 2.22% | 147,931 |
| Aug 18, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | 0.75% | 81,402 |
| Aug 17, 2026 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | -1.47% | 91,257 |
| Aug 16, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 60,524 |
| Aug 13, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 67,409 |
| Aug 12, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 42,963 |
| Aug 11, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 60,463 |
| Aug 10, 2026 | 13.80 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 119,051 |
| Aug 9, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 52,905 |
| Aug 6, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 71,163 |
| Aug 4, 2026 | 14.10 | 14.40 | 13.90 | 14.00 | 14.00 | -0.71% | 173,201 |
| Aug 3, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 104,938 |
| Aug 2, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 74,535 |
| Jul 30, 2026 | 13.90 | 14.10 | 13.70 | 13.90 | 13.90 | - | 81,455 |
| Jul 29, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 51,216 |
| Jul 28, 2026 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | - | 275,942 |
| Jul 27, 2026 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | 0.73% | 47,309 |
| Jul 26, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 55,699 |
| Jul 23, 2026 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 135,289 |
| Jul 22, 2026 | 14.00 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 101,419 |
| Jul 21, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 68,648 |
| Jul 20, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | - | 109,431 |
| Jul 19, 2026 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 1.43% | 120,738 |
| Jul 16, 2026 | 14.00 | 14.40 | 13.50 | 14.00 | 14.00 | 1.45% | 495,838 |
| Jul 15, 2026 | 13.80 | 14.40 | 13.70 | 13.80 | 13.80 | -1.43% | 340,037 |
| Jul 14, 2026 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | 0.72% | 208,385 |
| Jul 13, 2026 | 13.90 | 14.70 | 13.70 | 13.90 | 13.90 | -0.71% | 335,638 |
| Jul 12, 2026 | 15.10 | 15.30 | 13.70 | 14.00 | 14.00 | -7.28% | 374,159 |
| Jul 9, 2026 | 15.10 | 15.20 | 14.30 | 15.10 | 15.10 | 7.86% | 464,081 |
| Jul 8, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 78,219 |
| Jul 7, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | 1.46% | 84,426 |
| Jul 6, 2026 | 14.10 | 14.20 | 13.60 | 13.70 | 13.70 | -1.44% | 224,372 |
| Jul 5, 2026 | 14.10 | 14.50 | 13.90 | 13.90 | 13.90 | -1.42% | 199,102 |
| Jul 2, 2026 | 14.50 | 14.70 | 13.70 | 14.10 | 14.10 | -3.42% | 588,700 |
| Jun 30, 2026 | 14.60 | 15.40 | 14.50 | 14.60 | 14.60 | -3.31% | 207,472 |
| Jun 29, 2026 | 15.50 | 15.70 | 15.10 | 15.10 | 15.10 | -0.66% | 25,226 |
| Jun 28, 2026 | 15.10 | 15.20 | 14.70 | 15.20 | 15.20 | 4.83% | 58,875 |
| Jun 25, 2026 | 15.40 | 15.40 | 14.40 | 14.50 | 14.50 | -1.36% | 233,499 |
| Jun 24, 2026 | 14.70 | 15.20 | 14.60 | 14.70 | 14.70 | -1.34% | 90,988 |
| Jun 23, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 43,613 |