Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh · Delayed Price · Currency is BDT 11.10
-0.10 (-0.89%)
At close: Nov 4, 2026
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11.00 | 11.50 | 10.90 | 11.20 | 11.20 | 1.82% | 82,677 |
| Nov 2, 2026 | 11.20 | 11.40 | 10.90 | 11.00 | 11.00 | -1.79% | 66,202 |
| Nov 1, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 24,798 |
| Oct 29, 2026 | 10.80 | 11.40 | 10.80 | 11.30 | 11.30 | 4.63% | 165,767 |
| Oct 28, 2026 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 2.86% | 31,571 |
| Oct 27, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 1.94% | 50,223 |
| Oct 26, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 12,134 |
| Oct 25, 2026 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 18,250 |
| Oct 19, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 34,418 |
| Oct 17, 2026 | 10.30 | 10.60 | 10.10 | 10.20 | 10.20 | - | 25,091 |
| Oct 15, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -2.86% | 96,733 |
| Oct 14, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 44,499 |
| Oct 13, 2026 | 11.10 | 11.10 | 10.40 | 10.50 | 10.50 | -3.67% | 39,515 |
| Oct 12, 2026 | 10.80 | 11.30 | 10.20 | 10.90 | 10.90 | 3.81% | 131,997 |
| Oct 11, 2026 | 11.40 | 11.50 | 10.30 | 10.50 | 10.50 | -4.55% | 116,623 |
| Oct 8, 2026 | 10.40 | 11.10 | 10.40 | 11.00 | 11.00 | 8.91% | 120,748 |
| Oct 7, 2026 | 10.40 | 10.90 | 10.00 | 10.10 | 10.10 | -0.98% | 33,097 |
| Oct 6, 2026 | 11.40 | 11.40 | 10.20 | 10.20 | 10.20 | -9.73% | 162,736 |
| Oct 5, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -1.74% | 28,086 |
| Oct 4, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 29,642 |
| Oct 1, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 21,579 |
| Sep 30, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 14,478 |
| Sep 29, 2026 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | -0.85% | 28,354 |
| Sep 28, 2026 | 11.70 | 12.20 | 11.40 | 11.70 | 11.70 | -2.50% | 52,856 |
| Sep 27, 2026 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | -2.44% | 29,635 |
| Sep 24, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 20,527 |
| Sep 23, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 24,993 |
| Sep 22, 2026 | 12.30 | 12.70 | 12.30 | 12.30 | 12.30 | -0.81% | 31,775 |
| Sep 21, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -2.36% | 58,589 |
| Sep 20, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 7.63% | 67,429 |
| Sep 17, 2026 | 11.90 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 14,391 |
| Sep 16, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 70,667 |
| Sep 15, 2026 | 11.50 | 12.40 | 11.50 | 12.20 | 12.20 | 6.09% | 40,497 |
| Sep 14, 2026 | 12.00 | 12.00 | 11.20 | 11.50 | 11.50 | 0.88% | 33,221 |
| Sep 13, 2026 | 11.90 | 12.00 | 11.20 | 11.40 | 11.40 | -5.00% | 15,215 |
| Sep 10, 2026 | 12.30 | 12.70 | 12.00 | 12.00 | 12.00 | -2.44% | 43,447 |
| Sep 9, 2026 | 12.80 | 12.80 | 12.10 | 12.30 | 12.30 | -0.81% | 28,287 |
| Sep 8, 2026 | 12.80 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 11,464 |
| Sep 7, 2026 | 13.00 | 13.00 | 12.30 | 12.50 | 12.50 | -0.79% | 56,190 |
| Sep 6, 2026 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | -3.08% | 32,283 |
| 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 |