Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 17.30
0.00 (0.00%)
At close: Jan 1, 2026
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | - | 36,483 |
| Dec 30, 2025 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | - | 49,215 |
| Dec 29, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | 17.30 | -1.14% | 53,104 |
| Dec 28, 2025 | 17.40 | 17.60 | 17.30 | 17.50 | 17.50 | 1.16% | 60,431 |
| Dec 24, 2025 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | - | 102,622 |
| Dec 23, 2025 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | - | 31,500 |
| Dec 22, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | 0.58% | 40,726 |
| Dec 21, 2025 | 17.00 | 17.30 | 16.80 | 17.20 | 17.20 | 1.18% | 33,346 |
| Dec 18, 2025 | 17.30 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 71,661 |
| Dec 17, 2025 | 17.40 | 17.60 | 17.20 | 17.30 | 17.30 | - | 63,517 |
| Dec 15, 2025 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | 96,419 |
| Dec 14, 2025 | 18.10 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 118,559 |
| Dec 11, 2025 | 18.00 | 18.10 | 17.60 | 17.90 | 17.90 | 0.56% | 117,231 |
| Dec 10, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 67,716 |
| Dec 9, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 18.20 | 3.41% | 195,403 |
| Dec 8, 2025 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | 0.57% | 56,223 |
| Dec 7, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | - | 34,562 |
| Dec 4, 2025 | 17.50 | 17.70 | 17.30 | 17.50 | 17.50 | -1.69% | 155,420 |
| Dec 3, 2025 | 17.80 | 18.20 | 17.60 | 17.80 | 17.80 | 1.14% | 202,819 |
| Dec 2, 2025 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | 2.33% | 156,715 |
| Dec 1, 2025 | 17.20 | 17.90 | 17.10 | 17.20 | 17.20 | -2.27% | 151,579 |
| Nov 30, 2025 | 18.10 | 18.20 | 17.40 | 17.60 | 17.60 | -2.22% | 133,437 |
| Nov 27, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | 1.12% | 141,403 |
| Nov 26, 2025 | 18.10 | 18.20 | 17.70 | 17.80 | 17.80 | -1.66% | 208,376 |
| Nov 25, 2025 | 18.40 | 18.60 | 18.00 | 18.10 | 18.10 | - | 149,768 |
| Nov 24, 2025 | 18.10 | 18.20 | 17.70 | 18.10 | 18.10 | 2.84% | 301,777 |
| Nov 23, 2025 | 17.50 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 64,361 |
| Nov 20, 2025 | 17.80 | 18.00 | 17.50 | 17.50 | 17.50 | -2.23% | 184,490 |
| Nov 18, 2025 | 17.80 | 18.10 | 17.50 | 17.90 | 17.40 | 1.70% | 120,619 |
| Nov 17, 2025 | 17.20 | 17.70 | 17.00 | 17.60 | 17.11 | 2.33% | 32,230 |
| Nov 16, 2025 | 16.80 | 17.50 | 16.70 | 17.20 | 16.72 | 2.38% | 28,119 |
| Nov 13, 2025 | 17.50 | 17.70 | 16.50 | 16.80 | 16.33 | -2.89% | 96,511 |
| Nov 12, 2025 | 17.50 | 17.70 | 17.30 | 17.30 | 16.82 | -1.14% | 71,836 |
| Nov 11, 2025 | 17.60 | 17.90 | 17.40 | 17.50 | 17.01 | -0.57% | 39,368 |
| Nov 10, 2025 | 17.40 | 17.80 | 17.40 | 17.60 | 17.11 | 0.57% | 18,878 |
| Nov 9, 2025 | 17.80 | 18.10 | 17.40 | 17.50 | 17.01 | -2.23% | 39,254 |
| Nov 6, 2025 | 17.80 | 18.20 | 17.40 | 17.90 | 17.40 | 0.56% | 129,223 |
| Nov 5, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.30 | 0.56% | 87,395 |
| Nov 4, 2025 | 17.90 | 17.90 | 17.50 | 17.70 | 17.21 | 0.57% | 112,392 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.11 | -2.22% | 44,258 |
| Nov 2, 2025 | 18.30 | 18.40 | 17.80 | 18.00 | 17.50 | -1.10% | 70,840 |
| Oct 30, 2025 | 18.10 | 18.60 | 18.00 | 18.20 | 17.69 | 2.25% | 78,520 |
| Oct 29, 2025 | 18.00 | 18.30 | 17.60 | 17.80 | 17.30 | 0.56% | 177,032 |
| Oct 28, 2025 | 17.80 | 18.10 | 17.60 | 17.70 | 17.21 | - | 68,779 |
| Oct 27, 2025 | 17.70 | 18.20 | 17.70 | 17.70 | 17.21 | 2.31% | 146,433 |
| Oct 26, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 16.82 | 0.58% | 38,522 |
| Oct 23, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 16.72 | 1.18% | 37,469 |
| Oct 22, 2025 | 16.90 | 17.10 | 16.60 | 17.00 | 16.53 | 0.59% | 31,275 |
| Oct 21, 2025 | 17.10 | 17.50 | 16.80 | 16.90 | 16.43 | -1.17% | 34,658 |
| Oct 20, 2025 | 16.90 | 17.30 | 16.80 | 17.10 | 16.62 | 3.01% | 24,448 |