Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 26.20
-0.70 (-2.60%)
At close: May 24, 2026
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 25.70 | 26.00 | 25.10 | 25.30 | 25.30 | -0.78% | 714,595 |
| May 6, 2026 | 25.30 | 26.30 | 25.20 | 25.50 | 25.50 | 1.19% | 801,035 |
| May 5, 2026 | 25.20 | 25.80 | 25.00 | 25.20 | 25.20 | -1.56% | 917,465 |
| May 4, 2026 | 26.20 | 26.70 | 25.30 | 25.60 | 25.60 | -1.92% | 1,494,714 |
| May 3, 2026 | 25.90 | 26.40 | 25.40 | 26.10 | 26.10 | 3.57% | 1,590,286 |
| Apr 30, 2026 | 25.20 | 25.50 | 24.30 | 25.20 | 25.20 | 4.13% | 1,279,648 |
| Apr 29, 2026 | 24.20 | 24.80 | 22.80 | 24.20 | 24.20 | 3.42% | 859,776 |
| Apr 28, 2026 | 24.00 | 24.80 | 23.00 | 23.40 | 23.40 | -3.70% | 1,157,819 |
| Apr 27, 2026 | 24.30 | 26.00 | 23.90 | 24.30 | 24.30 | -5.08% | 1,232,336 |
| Apr 26, 2026 | 24.40 | 26.30 | 24.40 | 25.60 | 25.60 | 6.22% | 2,006,293 |
| Apr 23, 2026 | 24.10 | 24.50 | 22.90 | 24.10 | 24.10 | 2.55% | 1,267,470 |
| Apr 22, 2026 | 24.50 | 24.80 | 23.30 | 23.50 | 23.50 | -3.29% | 1,263,287 |
| Apr 21, 2026 | 24.20 | 25.10 | 23.90 | 24.30 | 24.30 | 0.83% | 1,505,385 |
| Apr 20, 2026 | 23.50 | 24.90 | 23.50 | 24.10 | 24.10 | 2.55% | 1,894,179 |
| Apr 19, 2026 | 22.50 | 23.90 | 22.20 | 23.50 | 23.50 | 4.91% | 1,618,870 |
| Apr 16, 2026 | 23.00 | 23.10 | 22.20 | 22.40 | 22.40 | -2.18% | 1,304,447 |
| Apr 15, 2026 | 23.40 | 23.90 | 22.60 | 22.90 | 22.90 | -1.72% | 1,699,469 |
| Apr 13, 2026 | 23.30 | 23.80 | 22.60 | 23.30 | 23.30 | 1.30% | 1,481,488 |
| Apr 12, 2026 | 23.70 | 23.70 | 21.60 | 23.00 | 23.00 | 5.50% | 2,308,159 |
| Apr 9, 2026 | 21.80 | 22.10 | 19.50 | 21.80 | 21.80 | 8.46% | 1,687,631 |
| Apr 8, 2026 | 19.80 | 20.50 | 19.80 | 20.10 | 20.10 | 3.08% | 1,252,671 |
| Apr 7, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 19.50 | 5.98% | 698,255 |
| Apr 6, 2026 | 18.10 | 18.60 | 18.10 | 18.40 | 18.40 | 1.66% | 271,068 |
| Apr 5, 2026 | 18.50 | 18.60 | 18.10 | 18.10 | 18.10 | -3.72% | 180,866 |
| Apr 2, 2026 | 19.40 | 19.40 | 18.70 | 18.80 | 18.80 | -2.59% | 391,312 |
| Apr 1, 2026 | 19.20 | 19.70 | 19.20 | 19.30 | 19.30 | 2.12% | 772,827 |
| Mar 31, 2026 | 18.90 | 19.30 | 18.60 | 18.90 | 18.90 | -0.53% | 437,777 |
| Mar 30, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 1.60% | 742,357 |
| Mar 29, 2026 | 18.40 | 18.90 | 18.10 | 18.70 | 18.70 | 1.63% | 404,994 |
| Mar 25, 2026 | 18.00 | 18.50 | 17.70 | 18.40 | 18.40 | 3.37% | 213,194 |
| Mar 24, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.66% | 161,874 |
| Mar 16, 2026 | 18.00 | 18.20 | 17.70 | 18.10 | 18.10 | 2.26% | 208,053 |
| Mar 15, 2026 | 18.00 | 18.20 | 17.60 | 17.70 | 17.70 | -1.67% | 202,442 |
| Mar 12, 2026 | 17.70 | 18.10 | 17.50 | 18.00 | 18.00 | 2.86% | 185,970 |
| Mar 11, 2026 | 17.40 | 17.80 | 17.10 | 17.50 | 17.50 | - | 105,911 |
| Mar 10, 2026 | 17.50 | 18.00 | 17.30 | 17.50 | 17.50 | 1.16% | 114,625 |
| Mar 9, 2026 | 17.30 | 17.30 | 16.70 | 17.30 | 17.30 | 4.85% | 32,398 |
| Mar 8, 2026 | 17.60 | 17.60 | 16.50 | 16.50 | 16.50 | -6.25% | 129,933 |