Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 17.60
+0.10 (0.57%)
At close: Mar 4, 2026
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.60 | 17.90 | 17.30 | 17.60 | 17.60 | 0.57% | 123,021 |
| Mar 3, 2026 | 17.50 | 18.80 | 17.40 | 17.50 | 17.50 | -4.89% | 324,832 |
| Mar 2, 2026 | 18.50 | 18.80 | 18.30 | 18.40 | 18.40 | 0.55% | 311,362 |
| Mar 1, 2026 | 18.20 | 18.50 | 18.10 | 18.30 | 18.30 | -2.66% | 296,555 |
| Feb 26, 2026 | 18.50 | 18.90 | 18.20 | 18.80 | 18.80 | 3.30% | 591,910 |
| Feb 25, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | - | 77,478 |
| Feb 24, 2026 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | -0.55% | 144,213 |
| Feb 23, 2026 | 18.20 | 18.40 | 18.00 | 18.30 | 18.30 | 1.10% | 190,463 |
| Feb 22, 2026 | 18.50 | 18.50 | 17.80 | 18.10 | 18.10 | -1.09% | 254,606 |
| Feb 19, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -1.61% | 204,171 |
| Feb 18, 2026 | 18.30 | 19.20 | 18.30 | 18.60 | 18.60 | 1.09% | 437,141 |
| Feb 17, 2026 | 18.40 | 18.70 | 18.20 | 18.40 | 18.40 | - | 386,569 |
| Feb 16, 2026 | 18.50 | 18.60 | 18.20 | 18.40 | 18.40 | -0.54% | 298,771 |
| Feb 15, 2026 | 18.60 | 19.30 | 18.40 | 18.50 | 18.50 | 2.21% | 370,037 |
| Feb 10, 2026 | 17.90 | 18.20 | 17.70 | 18.10 | 18.10 | 2.26% | 163,065 |
| Feb 9, 2026 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 1.14% | 99,107 |
| Feb 8, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 81,643 |
| Feb 5, 2026 | 17.60 | 18.20 | 17.50 | 17.90 | 17.90 | 1.70% | 267,436 |
| Feb 3, 2026 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | 0.57% | 159,892 |
| Feb 2, 2026 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 119,245 |
| Feb 1, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 74,109 |
| Jan 29, 2026 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | 188,547 |
| Jan 28, 2026 | 17.40 | 17.70 | 17.30 | 17.40 | 17.40 | -0.57% | 156,676 |
| Jan 27, 2026 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | 1.16% | 188,970 |
| Jan 26, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.76% | 95,601 |
| Jan 25, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 50,180 |
| Jan 22, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 61,654 |
| Jan 21, 2026 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 106,421 |
| Jan 20, 2026 | 17.40 | 17.70 | 17.20 | 17.30 | 17.30 | - | 88,366 |
| Jan 19, 2026 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 119,259 |
| Jan 18, 2026 | 16.80 | 17.20 | 16.70 | 17.10 | 17.10 | 1.79% | 99,641 |
| Jan 15, 2026 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 48,139 |
| Jan 14, 2026 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 132,177 |
| Jan 13, 2026 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | - | 114,317 |
| Jan 12, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 159,357 |
| Jan 11, 2026 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -1.14% | 22,880 |
| Jan 8, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 13,849 |
| Jan 7, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 55,992 |
| Jan 6, 2026 | 17.20 | 17.70 | 17.20 | 17.40 | 17.40 | 0.58% | 42,120 |
| Jan 5, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | 81,667 |
| Jan 4, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 23,792 |
| 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 |