Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 23.70
-0.50 (-2.07%)
At close: Jul 23, 2026
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 23.70 | 24.40 | 23.50 | 23.70 | 23.70 | -2.07% | 262,950 |
| Jul 22, 2026 | 24.90 | 24.90 | 24.00 | 24.20 | 24.20 | -1.63% | 312,555 |
| Jul 21, 2026 | 24.70 | 24.80 | 24.30 | 24.60 | 24.60 | 2.50% | 250,002 |
| Jul 20, 2026 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | -2.04% | 483,044 |
| Jul 19, 2026 | 25.40 | 25.40 | 24.30 | 24.50 | 24.50 | -2.00% | 347,004 |
| Jul 16, 2026 | 25.50 | 25.50 | 24.70 | 25.00 | 25.00 | -0.40% | 311,487 |
| Jul 15, 2026 | 25.10 | 26.00 | 24.90 | 25.10 | 25.10 | -1.95% | 530,992 |
| Jul 14, 2026 | 25.20 | 25.80 | 24.90 | 25.60 | 25.60 | 3.23% | 857,338 |
| Jul 13, 2026 | 24.80 | 25.50 | 24.80 | 24.80 | 24.80 | - | 387,850 |
| Jul 12, 2026 | 25.50 | 25.50 | 24.60 | 24.80 | 24.80 | -1.59% | 539,761 |
| Jul 9, 2026 | 25.20 | 25.50 | 25.10 | 25.20 | 25.20 | - | 652,216 |
| Jul 8, 2026 | 25.30 | 25.70 | 25.10 | 25.20 | 25.20 | -0.40% | 316,521 |
| Jul 7, 2026 | 25.90 | 26.30 | 25.20 | 25.30 | 25.30 | -1.94% | 775,817 |
| Jul 6, 2026 | 25.40 | 26.30 | 25.40 | 25.80 | 25.80 | 1.98% | 1,541,243 |
| Jul 5, 2026 | 25.20 | 25.40 | 24.90 | 25.30 | 25.30 | 0.80% | 543,489 |
| Jul 2, 2026 | 25.20 | 25.40 | 25.00 | 25.10 | 25.10 | 0.40% | 406,211 |
| Jun 30, 2026 | 25.00 | 25.30 | 24.80 | 25.00 | 25.00 | 1.21% | 377,784 |
| Jun 29, 2026 | 24.50 | 25.20 | 24.50 | 24.70 | 24.70 | -0.40% | 178,507 |
| Jun 28, 2026 | 25.20 | 25.20 | 24.60 | 24.80 | 24.80 | 0.40% | 395,233 |
| Jun 25, 2026 | 24.50 | 24.80 | 24.30 | 24.70 | 24.70 | 1.65% | 361,737 |
| Jun 24, 2026 | 24.40 | 24.60 | 24.10 | 24.30 | 24.30 | - | 179,461 |
| Jun 23, 2026 | 24.10 | 24.70 | 24.10 | 24.30 | 24.30 | 0.83% | 173,047 |
| Jun 22, 2026 | 24.10 | 25.10 | 24.00 | 24.10 | 24.10 | -2.82% | 369,605 |
| Jun 21, 2026 | 25.00 | 25.50 | 24.60 | 24.80 | 24.80 | -1.20% | 714,657 |
| Jun 18, 2026 | 25.50 | 25.60 | 25.00 | 25.10 | 25.10 | -0.40% | 611,788 |
| Jun 17, 2026 | 25.20 | 25.80 | 24.90 | 25.20 | 25.20 | 1.61% | 987,293 |
| Jun 16, 2026 | 24.80 | 25.20 | 24.40 | 24.80 | 24.80 | 0.81% | 542,565 |
| Jun 15, 2026 | 25.20 | 25.40 | 24.50 | 24.60 | 24.60 | -1.99% | 566,465 |
| Jun 14, 2026 | 25.10 | 25.30 | 24.70 | 25.10 | 25.10 | 1.21% | 469,865 |
| Jun 11, 2026 | 26.40 | 26.40 | 24.50 | 24.80 | 24.80 | -2.75% | 585,950 |
| Jun 10, 2026 | 25.70 | 26.10 | 25.20 | 25.50 | 25.50 | -0.39% | 633,837 |
| Jun 9, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | 1.19% | 684,287 |
| Jun 8, 2026 | 25.80 | 25.90 | 25.10 | 25.30 | 25.30 | -1.94% | 816,745 |
| Jun 7, 2026 | 27.70 | 27.70 | 25.60 | 25.80 | 25.80 | -5.49% | 994,542 |
| Jun 4, 2026 | 26.50 | 27.70 | 26.00 | 27.30 | 27.30 | 4.60% | 2,384,001 |
| Jun 3, 2026 | 26.10 | 26.30 | 25.80 | 26.10 | 26.10 | 0.77% | 1,288,793 |
| Jun 2, 2026 | 26.00 | 26.60 | 25.80 | 25.90 | 25.90 | -0.38% | 1,060,304 |
| Jun 1, 2026 | 26.00 | 26.50 | 25.80 | 26.00 | 26.00 | -0.76% | 909,762 |
| May 24, 2026 | 27.00 | 27.20 | 25.90 | 26.20 | 26.20 | -2.60% | 964,693 |
| May 23, 2026 | 26.20 | 27.30 | 26.20 | 26.90 | 26.90 | 3.07% | 1,243,433 |
| May 21, 2026 | 26.10 | 26.60 | 26.00 | 26.10 | 26.10 | 0.38% | 1,220,072 |
| May 20, 2026 | 26.40 | 26.70 | 25.70 | 26.00 | 26.00 | - | 1,160,628 |
| May 19, 2026 | 26.00 | 26.40 | 25.60 | 26.00 | 26.00 | 0.39% | 751,043 |
| May 18, 2026 | 27.10 | 27.10 | 25.70 | 25.90 | 25.90 | -3.00% | 844,004 |
| May 17, 2026 | 26.00 | 27.50 | 25.80 | 26.70 | 26.70 | 4.71% | 2,121,259 |
| May 14, 2026 | 25.60 | 26.40 | 25.30 | 25.50 | 25.50 | 0.79% | 1,494,744 |
| May 13, 2026 | 25.30 | 25.70 | 25.10 | 25.30 | 25.30 | -0.39% | 1,016,010 |
| May 12, 2026 | 24.90 | 25.90 | 24.80 | 25.40 | 25.40 | 4.10% | 980,096 |
| May 11, 2026 | 24.50 | 24.60 | 23.40 | 24.40 | 24.40 | -0.41% | 1,220,627 |
| May 10, 2026 | 25.30 | 25.70 | 24.40 | 24.50 | 24.50 | -3.16% | 668,666 |