DSE:BENGALWTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	18.00	18.00	17.10	17.60	17.60	-	111,237
Mar 4, 2026	17.60	17.90	17.30	17.60	17.60	0.57%	123,021
Mar 3, 2026	17.50	18.80	17.40	17.50	17.50	-4.89%	324,832
Mar 2, 2026	18.50	18.80	18.30	18.40	18.40	0.55%	311,362
Mar 1, 2026	18.20	18.50	18.10	18.30	18.30	-2.66%	296,555
Feb 26, 2026	18.50	18.90	18.20	18.80	18.80	3.30%	591,910
Feb 25, 2026	18.20	18.30	18.10	18.20	18.20	-	77,478
Feb 24, 2026	18.20	18.40	18.10	18.20	18.20	-0.55%	144,213
Feb 23, 2026	18.20	18.40	18.00	18.30	18.30	1.10%	190,463
Feb 22, 2026	18.50	18.50	17.80	18.10	18.10	-1.09%	254,606
Feb 19, 2026	18.80	18.80	18.30	18.30	18.30	-1.61%	204,171
Feb 18, 2026	18.30	19.20	18.30	18.60	18.60	1.09%	437,141
Feb 17, 2026	18.40	18.70	18.20	18.40	18.40	-	386,569
Feb 16, 2026	18.50	18.60	18.20	18.40	18.40	-0.54%	298,771
Feb 15, 2026	18.60	19.30	18.40	18.50	18.50	2.21%	370,037
Feb 10, 2026	17.90	18.20	17.70	18.10	18.10	2.26%	163,065
Feb 9, 2026	17.60	17.80	17.50	17.70	17.70	1.14%	99,107
Feb 8, 2026	17.90	17.90	17.50	17.50	17.50	-2.23%	81,643
Feb 5, 2026	17.60	18.20	17.50	17.90	17.90	1.70%	267,436
Feb 3, 2026	17.60	17.70	17.50	17.60	17.60	0.57%	159,892
Feb 2, 2026	17.20	17.60	17.20	17.50	17.50	1.16%	119,245
Feb 1, 2026	17.10	17.30	17.10	17.30	17.30	1.17%	74,109
Jan 29, 2026	17.30	17.40	17.10	17.10	17.10	-1.72%	188,547
Jan 28, 2026	17.40	17.70	17.30	17.40	17.40	-0.57%	156,676
Jan 27, 2026	17.40	17.70	17.40	17.50	17.50	1.16%	188,970
Jan 26, 2026	17.10	17.40	17.10	17.30	17.30	1.76%	95,601
Jan 25, 2026	17.00	17.10	17.00	17.00	17.00	-0.58%	50,180
Jan 22, 2026	17.10	17.30	17.00	17.10	17.10	-0.58%	61,654
Jan 21, 2026	17.20	17.50	17.10	17.20	17.20	-0.58%	106,421