Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh · Delayed Price · Currency is BDT 13.90
-0.10 (-0.71%)
At close: Jul 23, 2026
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | 1.35% | 67,823 |
| Jun 21, 2026 | 15.80 | 16.00 | 14.60 | 14.80 | 14.80 | -5.73% | 146,030 |
| Jun 18, 2026 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 64,497 |
| Jun 17, 2026 | 16.40 | 16.40 | 15.60 | 15.80 | 15.80 | -0.63% | 154,807 |
| Jun 16, 2026 | 16.10 | 16.50 | 15.90 | 15.90 | 15.90 | -0.62% | 44,575 |
| Jun 15, 2026 | 16.10 | 16.60 | 15.80 | 16.00 | 16.00 | 0.63% | 185,696 |
| Jun 14, 2026 | 16.10 | 16.10 | 15.60 | 15.90 | 15.90 | -0.62% | 109,580 |
| Jun 11, 2026 | 16.50 | 16.50 | 15.80 | 16.00 | 16.00 | - | 138,265 |
| Jun 10, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -1.23% | 76,588 |
| Jun 9, 2026 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | 0.62% | 113,208 |
| Jun 8, 2026 | 16.10 | 16.70 | 15.90 | 16.10 | 16.10 | - | 120,764 |
| Jun 7, 2026 | 17.20 | 17.60 | 16.00 | 16.10 | 16.10 | -5.85% | 208,235 |
| Jun 4, 2026 | 17.10 | 17.10 | 15.80 | 17.10 | 17.10 | 9.62% | 354,686 |
| Jun 3, 2026 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | 1.30% | 121,845 |
| Jun 2, 2026 | 15.70 | 15.80 | 15.20 | 15.40 | 15.40 | - | 121,441 |
| Jun 1, 2026 | 15.80 | 16.20 | 15.20 | 15.40 | 15.40 | -2.53% | 163,026 |
| 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 |