Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh · Delayed Price · Currency is BDT 19.30
-0.20 (-1.03%)
At close: Oct 14, 2026
DSE:BENGALWTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.50 | 20.70 | 19.20 | 20.50 | 20.50 | 6.22% | 204,853 |
| Oct 14, 2026 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | -1.03% | 124,413 |
| Oct 13, 2026 | 19.50 | 19.80 | 19.30 | 19.50 | 19.50 | 1.04% | 121,727 |
| Oct 12, 2026 | 20.10 | 20.20 | 19.20 | 19.30 | 19.30 | -3.98% | 172,387 |
| Oct 11, 2026 | 20.70 | 20.90 | 19.90 | 20.10 | 20.10 | -2.43% | 269,103 |
| Oct 8, 2026 | 20.80 | 21.10 | 20.50 | 20.60 | 20.60 | - | 102,706 |
| Oct 7, 2026 | 20.60 | 21.00 | 20.50 | 20.60 | 20.60 | 0.49% | 118,888 |
| Oct 6, 2026 | 20.50 | 21.00 | 20.20 | 20.50 | 20.50 | 0.49% | 93,093 |
| Oct 5, 2026 | 21.10 | 21.20 | 20.20 | 20.40 | 20.40 | -2.86% | 312,931 |
| Oct 4, 2026 | 21.70 | 21.80 | 20.90 | 21.00 | 21.00 | -3.23% | 268,343 |
| Oct 1, 2026 | 22.00 | 22.30 | 21.60 | 21.70 | 21.70 | -0.91% | 195,517 |
| Sep 30, 2026 | 21.60 | 22.10 | 21.60 | 21.90 | 21.90 | 1.39% | 237,743 |
| Sep 29, 2026 | 21.40 | 21.70 | 21.30 | 21.60 | 21.60 | 0.93% | 249,099 |
| Sep 28, 2026 | 21.40 | 21.90 | 21.20 | 21.40 | 21.40 | -1.38% | 320,154 |
| Sep 27, 2026 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | -3.12% | 237,258 |
| Sep 24, 2026 | 22.80 | 23.30 | 22.00 | 22.40 | 22.40 | -1.32% | 374,168 |
| Sep 23, 2026 | 21.30 | 22.80 | 21.30 | 22.70 | 22.70 | 6.57% | 453,634 |
| Sep 22, 2026 | 21.60 | 21.90 | 21.20 | 21.30 | 21.30 | -0.93% | 269,094 |
| Sep 21, 2026 | 22.00 | 22.10 | 21.30 | 21.50 | 21.50 | -2.27% | 302,046 |
| Sep 20, 2026 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | 0.92% | 204,055 |
| Sep 17, 2026 | 21.80 | 22.00 | 20.50 | 21.80 | 21.80 | 4.81% | 242,683 |
| Sep 16, 2026 | 20.80 | 21.40 | 20.60 | 20.80 | 20.80 | 0.48% | 221,629 |
| Sep 15, 2026 | 20.70 | 20.90 | 20.10 | 20.70 | 20.70 | 2.99% | 156,606 |
| Sep 14, 2026 | 20.10 | 21.20 | 20.00 | 20.10 | 20.10 | -3.83% | 203,861 |
| Sep 13, 2026 | 21.90 | 21.90 | 20.70 | 20.90 | 20.90 | -4.13% | 186,603 |
| Sep 10, 2026 | 21.80 | 22.70 | 21.60 | 21.80 | 21.80 | -2.68% | 128,331 |
| 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 |