Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 21.30
0.00 (0.00%)
At close: Sep 3, 2025
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.30 | 22.30 | 21.20 | 21.30 | 21.30 | - | 976,119 |
| Sep 2, 2025 | 20.50 | 21.40 | 20.40 | 21.30 | 21.30 | 3.90% | 706,885 |
| Sep 1, 2025 | 21.00 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 431,914 |
| Aug 31, 2025 | 20.80 | 21.60 | 20.50 | 21.00 | 21.00 | 1.94% | 780,858 |
| Aug 28, 2025 | 20.70 | 21.20 | 20.50 | 20.60 | 20.60 | -0.48% | 717,948 |
| Aug 27, 2025 | 20.30 | 20.90 | 20.10 | 20.70 | 20.70 | 2.99% | 791,885 |
| Aug 26, 2025 | 19.70 | 20.80 | 19.60 | 20.10 | 20.10 | 3.08% | 1,004,804 |
| Aug 25, 2025 | 19.70 | 19.80 | 19.30 | 19.50 | 19.50 | - | 451,498 |
| Aug 24, 2025 | 19.70 | 19.80 | 19.40 | 19.50 | 19.50 | - | 458,746 |
| Aug 21, 2025 | 20.00 | 20.00 | 19.40 | 19.50 | 19.50 | -1.02% | 326,862 |
| Aug 20, 2025 | 19.70 | 20.20 | 19.60 | 19.70 | 19.70 | - | 515,663 |
| Aug 19, 2025 | 20.00 | 20.50 | 19.60 | 19.70 | 19.70 | -1.01% | 625,878 |
| Aug 18, 2025 | 19.40 | 20.30 | 19.30 | 19.90 | 19.90 | 3.65% | 590,364 |
| Aug 17, 2025 | 19.40 | 19.70 | 19.00 | 19.20 | 19.20 | -1.03% | 550,780 |
| Aug 14, 2025 | 19.80 | 20.20 | 19.30 | 19.40 | 19.40 | -2.02% | 557,501 |
| Aug 13, 2025 | 20.90 | 20.90 | 19.70 | 19.80 | 19.80 | -4.35% | 777,923 |
| Aug 12, 2025 | 20.80 | 21.60 | 20.20 | 20.70 | 20.70 | 2.48% | 2,433,672 |
| Aug 11, 2025 | 19.80 | 20.40 | 19.50 | 20.20 | 20.20 | 3.59% | 913,004 |
| Aug 10, 2025 | 19.50 | 19.60 | 19.10 | 19.50 | 19.50 | 1.56% | 656,612 |
| Aug 7, 2025 | 19.30 | 19.50 | 18.90 | 19.20 | 19.20 | -0.52% | 432,035 |
| Aug 6, 2025 | 18.90 | 19.40 | 18.90 | 19.30 | 19.30 | 2.12% | 552,304 |
| Aug 4, 2025 | 19.00 | 19.10 | 18.60 | 18.90 | 18.90 | 1.07% | 401,478 |
| Aug 3, 2025 | 18.50 | 18.90 | 18.40 | 18.70 | 18.70 | 1.63% | 386,073 |
| Jul 31, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | - | 196,715 |
| Jul 30, 2025 | 18.30 | 18.50 | 18.10 | 18.40 | 18.40 | 1.66% | 213,649 |
| Jul 29, 2025 | 18.30 | 18.50 | 18.00 | 18.10 | 18.10 | -1.09% | 307,484 |
| Jul 28, 2025 | 18.60 | 18.70 | 18.20 | 18.30 | 18.30 | -1.08% | 311,860 |
| Jul 27, 2025 | 18.70 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | 393,622 |
| Jul 24, 2025 | 19.20 | 19.40 | 18.60 | 18.70 | 18.70 | -2.09% | 395,859 |
| Jul 23, 2025 | 18.60 | 20.00 | 18.60 | 19.10 | 19.10 | 3.24% | 1,046,657 |
| Jul 22, 2025 | 18.30 | 18.70 | 18.30 | 18.50 | 18.50 | 0.54% | 366,513 |
| Jul 21, 2025 | 18.50 | 18.90 | 18.20 | 18.40 | 18.40 | -1.08% | 413,651 |
| Jul 20, 2025 | 18.80 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 235,891 |
| Jul 17, 2025 | 18.80 | 19.10 | 18.70 | 18.80 | 18.80 | - | 451,398 |
| Jul 16, 2025 | 18.50 | 18.90 | 18.40 | 18.80 | 18.80 | 2.73% | 284,511 |
| Jul 15, 2025 | 18.50 | 18.70 | 18.20 | 18.30 | 18.30 | -0.54% | 277,937 |
| Jul 14, 2025 | 18.60 | 18.80 | 18.40 | 18.40 | 18.40 | -2.13% | 260,047 |
| Jul 13, 2025 | 18.50 | 19.20 | 18.20 | 18.80 | 18.80 | 2.17% | 591,682 |
| Jul 10, 2025 | 18.70 | 18.80 | 18.20 | 18.40 | 18.40 | -1.08% | 509,462 |
| Jul 9, 2025 | 18.50 | 18.80 | 18.30 | 18.60 | 18.60 | 1.09% | 461,419 |
| Jul 8, 2025 | 18.30 | 18.50 | 17.90 | 18.40 | 18.40 | 0.55% | 623,778 |
| Jul 7, 2025 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | 0.55% | 375,971 |
| Jul 3, 2025 | 18.10 | 18.30 | 18.00 | 18.20 | 18.20 | 0.55% | 356,097 |
| Jul 2, 2025 | 17.70 | 18.50 | 17.70 | 18.10 | 18.10 | 2.26% | 537,384 |
| Jun 30, 2025 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 194,214 |
| Jun 29, 2025 | 17.80 | 18.20 | 17.70 | 17.80 | 17.80 | 0.56% | 436,058 |
| Jun 26, 2025 | 17.50 | 18.00 | 17.50 | 17.70 | 17.70 | 1.14% | 408,536 |
| Jun 25, 2025 | 17.00 | 17.60 | 16.90 | 17.50 | 17.50 | 2.94% | 258,544 |
| Jun 24, 2025 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | 0.59% | 180,678 |
| Jun 23, 2025 | 17.10 | 17.10 | 16.60 | 16.90 | 16.90 | 0.60% | 110,083 |