Skip to main content
logo
Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
25.40
+0.50 (2.01%)
At close: Aug 13, 2026

DSE:BENGALWTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202624.9025.5024.9025.4025.402.01%820,001
Aug 12, 202624.9025.2024.5024.9024.901.22%721,391
Aug 11, 202624.6024.7024.5024.6024.600.41%237,897
Aug 10, 202624.4024.6024.3024.5024.502.08%249,491
Aug 9, 202624.7024.7023.7024.0024.00-2.83%450,111
Aug 6, 202625.4025.4024.5024.7024.70-1.20%386,949
Aug 4, 202625.5025.5024.8025.0025.00-0.79%574,193
Aug 3, 202624.8025.3024.7025.2025.202.44%682,582
Aug 2, 202624.5024.7024.4024.6024.601.65%420,640
Jul 30, 202624.3024.4024.0024.2024.200.41%203,575
Jul 29, 202624.6024.7024.0024.1024.10-1.63%472,111
Jul 28, 202624.0024.7023.8024.5024.502.94%330,029
Jul 27, 202623.8024.0023.6023.8023.801.28%240,801
Jul 26, 202623.7023.9023.3023.5023.50-0.84%146,965
Jul 23, 202623.7024.4023.5023.7023.70-2.07%262,950
Jul 22, 202624.9024.9024.0024.2024.20-1.63%312,555
Jul 21, 202624.7024.8024.3024.6024.602.50%250,002
Jul 20, 202624.6024.6023.8024.0024.00-2.04%483,044
Jul 19, 202625.4025.4024.3024.5024.50-2.00%347,004
Jul 16, 202625.5025.5024.7025.0025.00-0.40%311,487
Jul 15, 202625.1026.0024.9025.1025.10-1.95%530,992
Jul 14, 202625.2025.8024.9025.6025.603.23%857,338
Jul 13, 202624.8025.5024.8024.8024.80-387,850
Jul 12, 202625.5025.5024.6024.8024.80-1.59%539,761
Jul 9, 202625.2025.5025.1025.2025.20-652,216
Jul 8, 202625.3025.7025.1025.2025.20-0.40%316,521
Jul 7, 202625.9026.3025.2025.3025.30-1.94%775,817
Jul 6, 202625.4026.3025.4025.8025.801.98%1,541,243
Jul 5, 202625.2025.4024.9025.3025.300.80%543,489
Jul 2, 202625.2025.4025.0025.1025.100.40%406,211
Jun 30, 202625.0025.3024.8025.0025.001.21%377,784
Jun 29, 202624.5025.2024.5024.7024.70-0.40%178,507
Jun 28, 202625.2025.2024.6024.8024.800.40%395,233
Jun 25, 202624.5024.8024.3024.7024.701.65%361,737
Jun 24, 202624.4024.6024.1024.3024.30-179,461
Jun 23, 202624.1024.7024.1024.3024.300.83%173,047
Jun 22, 202624.1025.1024.0024.1024.10-2.82%369,605
Jun 21, 202625.0025.5024.6024.8024.80-1.20%714,657
Jun 18, 202625.5025.6025.0025.1025.10-0.40%611,788
Jun 17, 202625.2025.8024.9025.2025.201.61%987,293
Jun 16, 202624.8025.2024.4024.8024.800.81%542,565
Jun 15, 202625.2025.4024.5024.6024.60-1.99%566,465
Jun 14, 202625.1025.3024.7025.1025.101.21%469,865
Jun 11, 202626.4026.4024.5024.8024.80-2.75%585,950
Jun 10, 202625.7026.1025.2025.5025.50-0.39%633,837
Jun 9, 202625.0025.8025.0025.6025.601.19%684,287
Jun 8, 202625.8025.9025.1025.3025.30-1.94%816,745
Jun 7, 202627.7027.7025.6025.8025.80-5.49%994,542
Jun 4, 202626.5027.7026.0027.3027.304.60%2,384,001
Jun 3, 202626.1026.3025.8026.1026.100.77%1,288,793