Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 17.50
-0.30 (-1.69%)
At close: Dec 4, 2025
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 18.40 | 18.40 | 16.40 | 16.60 | 16.14 | -4.05% | 112,371 |
| Oct 16, 2025 | 17.60 | 17.60 | 17.20 | 17.30 | 16.82 | 0.58% | 94,705 |
| Oct 15, 2025 | 18.00 | 18.00 | 17.10 | 17.20 | 16.72 | -5.49% | 91,717 |
| Oct 14, 2025 | 18.50 | 18.80 | 18.00 | 18.20 | 17.69 | -1.09% | 71,497 |
| Oct 13, 2025 | 18.20 | 18.50 | 18.20 | 18.40 | 17.89 | 1.66% | 53,661 |
| Oct 12, 2025 | 18.40 | 18.70 | 18.10 | 18.10 | 17.59 | -3.21% | 99,480 |
| Oct 9, 2025 | 19.00 | 19.10 | 18.60 | 18.70 | 18.18 | -1.58% | 91,681 |
| Oct 8, 2025 | 19.20 | 19.30 | 18.90 | 19.00 | 18.47 | -1.04% | 139,220 |
| Oct 7, 2025 | 19.50 | 19.80 | 19.10 | 19.20 | 18.66 | -2.54% | 120,997 |
| Oct 6, 2025 | 20.30 | 20.30 | 19.50 | 19.70 | 19.15 | -1.01% | 520,074 |
| Oct 5, 2025 | 19.70 | 20.30 | 19.70 | 19.90 | 19.34 | 1.02% | 260,072 |
| Sep 30, 2025 | 19.60 | 19.80 | 19.20 | 19.70 | 19.15 | 2.60% | 357,959 |
| Sep 29, 2025 | 19.30 | 19.40 | 19.10 | 19.20 | 18.66 | - | 50,581 |
| Sep 28, 2025 | 19.50 | 19.60 | 19.20 | 19.20 | 18.66 | -2.04% | 71,322 |
| Sep 25, 2025 | 19.80 | 20.00 | 19.50 | 19.60 | 19.05 | -0.51% | 274,926 |
| Sep 24, 2025 | 19.20 | 19.90 | 19.10 | 19.70 | 19.15 | 3.14% | 183,650 |
| Sep 23, 2025 | 19.00 | 19.40 | 18.60 | 19.10 | 18.57 | 0.53% | 297,638 |