Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 18.20
+0.40 (2.25%)
At close: Oct 30, 2025
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 44,258 |
| Nov 2, 2025 | 18.30 | 18.40 | 17.80 | 18.00 | 18.00 | -1.10% | 70,840 |
| Oct 30, 2025 | 18.10 | 18.60 | 18.00 | 18.20 | 18.20 | 2.25% | 78,520 |
| Oct 29, 2025 | 18.00 | 18.30 | 17.60 | 17.80 | 17.80 | 0.56% | 177,032 |
| Oct 28, 2025 | 17.80 | 18.10 | 17.60 | 17.70 | 17.70 | - | 68,779 |
| Oct 27, 2025 | 17.70 | 18.20 | 17.70 | 17.70 | 17.70 | 2.31% | 146,433 |
| Oct 26, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 0.58% | 38,522 |
| Oct 23, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 37,469 |
| Oct 22, 2025 | 16.90 | 17.10 | 16.60 | 17.00 | 17.00 | 0.59% | 31,275 |
| Oct 21, 2025 | 17.10 | 17.50 | 16.80 | 16.90 | 16.90 | -1.17% | 34,658 |
| Oct 20, 2025 | 16.90 | 17.30 | 16.80 | 17.10 | 17.10 | 3.01% | 24,448 |
| Oct 19, 2025 | 18.40 | 18.40 | 16.40 | 16.60 | 16.60 | -4.05% | 112,371 |
| Oct 16, 2025 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | 0.58% | 94,705 |
| Oct 15, 2025 | 18.00 | 18.00 | 17.10 | 17.20 | 17.20 | -5.49% | 91,717 |
| Oct 14, 2025 | 18.50 | 18.80 | 18.00 | 18.20 | 18.20 | -1.09% | 71,497 |
| Oct 13, 2025 | 18.20 | 18.50 | 18.20 | 18.40 | 18.40 | 1.66% | 53,661 |
| Oct 12, 2025 | 18.40 | 18.70 | 18.10 | 18.10 | 18.10 | -3.21% | 99,480 |
| Oct 9, 2025 | 19.00 | 19.10 | 18.60 | 18.70 | 18.70 | -1.58% | 91,681 |
| Oct 8, 2025 | 19.20 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 139,220 |
| Oct 7, 2025 | 19.50 | 19.80 | 19.10 | 19.20 | 19.20 | -2.54% | 120,997 |
| Oct 6, 2025 | 20.30 | 20.30 | 19.50 | 19.70 | 19.70 | -1.01% | 520,074 |
| Oct 5, 2025 | 19.70 | 20.30 | 19.70 | 19.90 | 19.90 | 1.02% | 260,072 |
| Sep 30, 2025 | 19.60 | 19.80 | 19.20 | 19.70 | 19.70 | 2.60% | 357,959 |
| Sep 29, 2025 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | - | 50,581 |
| Sep 28, 2025 | 19.50 | 19.60 | 19.20 | 19.20 | 19.20 | -2.04% | 71,322 |
| Sep 25, 2025 | 19.80 | 20.00 | 19.50 | 19.60 | 19.60 | -0.51% | 274,926 |
| Sep 24, 2025 | 19.20 | 19.90 | 19.10 | 19.70 | 19.70 | 3.14% | 183,650 |
| Sep 23, 2025 | 19.00 | 19.40 | 18.60 | 19.10 | 19.10 | 0.53% | 297,638 |
| Sep 22, 2025 | 19.30 | 19.50 | 18.90 | 19.00 | 19.00 | -2.56% | 155,303 |
| Sep 21, 2025 | 19.90 | 20.10 | 19.40 | 19.50 | 19.50 | -1.52% | 154,473 |
| Sep 18, 2025 | 20.20 | 20.40 | 19.80 | 19.80 | 19.80 | -1.49% | 181,562 |
| Sep 17, 2025 | 20.50 | 20.70 | 20.00 | 20.10 | 20.10 | -0.99% | 169,403 |
| Sep 16, 2025 | 21.00 | 21.10 | 20.00 | 20.30 | 20.30 | -1.46% | 289,340 |
| Sep 15, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 0.98% | 208,668 |
| Sep 14, 2025 | 21.10 | 21.40 | 20.20 | 20.40 | 20.40 | -2.86% | 293,411 |
| Sep 11, 2025 | 20.30 | 21.30 | 20.10 | 21.00 | 21.00 | 2.94% | 185,505 |
| Sep 10, 2025 | 21.40 | 21.60 | 20.30 | 20.40 | 20.40 | -4.67% | 604,000 |
| Sep 9, 2025 | 22.30 | 22.30 | 21.20 | 21.40 | 21.40 | -3.17% | 505,874 |
| Sep 8, 2025 | 21.80 | 22.60 | 21.70 | 22.10 | 22.10 | 1.38% | 944,828 |
| Sep 7, 2025 | 21.40 | 22.30 | 21.40 | 21.80 | 21.80 | 2.35% | 851,926 |
| Sep 4, 2025 | 21.00 | 22.00 | 20.90 | 21.30 | 21.30 | - | 688,400 |
| Sep 3, 2025 | 21.40 | 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 |