Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 22.40
+0.10 (0.45%)
At close: Sep 9, 2026
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 22.40 | 22.60 | 21.90 | 22.40 | 22.40 | 0.45% | 210,628 |
| Sep 8, 2026 | 22.40 | 22.90 | 22.10 | 22.30 | 22.30 | 0.45% | 474,387 |
| Sep 7, 2026 | 22.10 | 22.40 | 21.30 | 22.20 | 22.20 | 0.45% | 336,253 |
| Sep 6, 2026 | 23.30 | 23.50 | 21.80 | 22.10 | 22.10 | -5.15% | 538,406 |
| Sep 3, 2026 | 23.30 | 24.20 | 23.10 | 23.30 | 23.30 | -2.51% | 542,282 |
| Sep 2, 2026 | 23.90 | 24.20 | 23.40 | 23.90 | 23.90 | 1.27% | 347,502 |
| Sep 1, 2026 | 23.60 | 23.90 | 23.40 | 23.60 | 23.60 | 1.72% | 194,108 |
| Aug 31, 2026 | 23.10 | 23.40 | 22.60 | 23.20 | 23.20 | 0.87% | 529,287 |
| Aug 30, 2026 | 24.30 | 24.40 | 22.70 | 23.00 | 23.00 | -4.96% | 654,034 |
| Aug 27, 2026 | 24.20 | 24.70 | 24.00 | 24.20 | 24.20 | - | 342,786 |
| Aug 25, 2026 | 24.20 | 25.40 | 24.00 | 24.20 | 24.20 | -2.81% | 745,909 |
| Aug 24, 2026 | 24.90 | 25.80 | 24.80 | 24.90 | 24.90 | -2.35% | 672,490 |
| Aug 23, 2026 | 25.20 | 26.70 | 25.20 | 25.50 | 25.50 | 1.59% | 1,323,462 |
| Aug 20, 2026 | 25.10 | 25.80 | 25.00 | 25.10 | 25.10 | -1.18% | 796,783 |
| Aug 19, 2026 | 25.40 | 26.30 | 25.10 | 25.40 | 25.40 | -1.93% | 1,221,287 |
| Aug 18, 2026 | 27.30 | 27.40 | 25.70 | 25.90 | 25.90 | -4.07% | 1,734,391 |
| Aug 17, 2026 | 26.00 | 27.50 | 26.00 | 27.00 | 27.00 | 4.25% | 5,302,739 |
| Aug 16, 2026 | 25.50 | 25.90 | 25.40 | 25.90 | 25.90 | 1.97% | 1,386,690 |
| Aug 13, 2026 | 24.90 | 25.50 | 24.90 | 25.40 | 25.40 | 2.01% | 820,001 |
| Aug 12, 2026 | 24.90 | 25.20 | 24.50 | 24.90 | 24.90 | 1.22% | 721,391 |
| Aug 11, 2026 | 24.60 | 24.70 | 24.50 | 24.60 | 24.60 | 0.41% | 237,897 |
| Aug 10, 2026 | 24.40 | 24.60 | 24.30 | 24.50 | 24.50 | 2.08% | 249,491 |
| Aug 9, 2026 | 24.70 | 24.70 | 23.70 | 24.00 | 24.00 | -2.83% | 450,111 |
| Aug 6, 2026 | 25.40 | 25.40 | 24.50 | 24.70 | 24.70 | -1.20% | 386,949 |
| Aug 4, 2026 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | -0.79% | 574,193 |
| Aug 3, 2026 | 24.80 | 25.30 | 24.70 | 25.20 | 25.20 | 2.44% | 682,582 |
| Aug 2, 2026 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | 1.65% | 420,640 |
| Jul 30, 2026 | 24.30 | 24.40 | 24.00 | 24.20 | 24.20 | 0.41% | 203,575 |
| Jul 29, 2026 | 24.60 | 24.70 | 24.00 | 24.10 | 24.10 | -1.63% | 472,111 |
| Jul 28, 2026 | 24.00 | 24.70 | 23.80 | 24.50 | 24.50 | 2.94% | 330,029 |
| Jul 27, 2026 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | 1.28% | 240,801 |
| Jul 26, 2026 | 23.70 | 23.90 | 23.30 | 23.50 | 23.50 | -0.84% | 146,965 |
| 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 |