Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 18.40
0.00 (0.00%)
At close: Jul 31, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 17.00 | 17.20 | 16.60 | 16.80 | 16.80 | -2.33% | 153,991 |
| Jun 19, 2025 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | 195,239 |
| Jun 18, 2025 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | -0.57% | 355,821 |
| Jun 17, 2025 | 18.00 | 18.10 | 17.50 | 17.60 | 17.60 | -2.76% | 240,017 |
| Jun 16, 2025 | 17.80 | 18.30 | 17.80 | 18.10 | 18.10 | 2.84% | 487,657 |
| Jun 15, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | - | 245,515 |
| Jun 4, 2025 | 17.40 | 17.60 | 17.20 | 17.60 | 17.60 | 1.73% | 115,274 |
| Jun 3, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -1.14% | 162,213 |
| Jun 2, 2025 | 18.00 | 18.10 | 17.50 | 17.50 | 17.50 | -2.23% | 350,515 |
| Jun 1, 2025 | 19.00 | 19.00 | 17.60 | 17.90 | 17.90 | 1.70% | 307,007 |
| May 29, 2025 | 17.40 | 17.90 | 17.30 | 17.60 | 17.60 | 1.15% | 314,840 |
| May 28, 2025 | 18.70 | 18.70 | 17.00 | 17.40 | 17.40 | -4.92% | 445,834 |
| May 27, 2025 | 19.30 | 19.30 | 18.20 | 18.30 | 18.30 | -2.66% | 642,370 |
| May 26, 2025 | 19.00 | 19.70 | 18.50 | 18.80 | 18.80 | -0.53% | 795,861 |
| May 25, 2025 | 20.10 | 20.30 | 18.80 | 18.90 | 18.90 | -5.97% | 1,356,214 |
| May 24, 2025 | 19.90 | 20.80 | 19.20 | 20.10 | 20.10 | 4.69% | 1,353,655 |
| May 22, 2025 | 18.50 | 19.20 | 18.00 | 19.20 | 19.20 | 9.71% | 1,612,212 |
| May 21, 2025 | 17.40 | 17.70 | 17.00 | 17.50 | 17.50 | 2.94% | 234,953 |
| May 20, 2025 | 16.80 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 165,540 |
| May 19, 2025 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 69,836 |
| May 18, 2025 | 16.60 | 16.70 | 16.40 | 16.70 | 16.70 | 3.73% | 247,547 |
| May 15, 2025 | 16.60 | 16.60 | 15.80 | 16.10 | 16.10 | 0.63% | 95,117 |
| May 14, 2025 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -1.23% | 118,529 |