DSE:BDWELDING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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