Bashundhara Paper Mills PLC. (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 28.30
+1.80 (6.79%)
At close: Oct 15, 2026
DSE:BPML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.30 | 29.10 | 25.50 | 28.30 | 28.30 | 6.79% | 217,322 |
| Oct 14, 2026 | 26.50 | 26.70 | 26.30 | 26.50 | 26.50 | 0.76% | 8,433 |
| Oct 13, 2026 | 26.60 | 26.60 | 26.00 | 26.30 | 26.30 | -0.38% | 46,975 |
| Oct 12, 2026 | 25.60 | 26.70 | 25.40 | 26.40 | 26.40 | 1.93% | 50,608 |
| Oct 11, 2026 | 25.80 | 26.00 | 25.50 | 25.90 | 25.90 | 1.57% | 17,989 |
| Oct 8, 2026 | 25.40 | 25.90 | 25.30 | 25.50 | 25.50 | -1.54% | 9,992 |
| Oct 7, 2026 | 24.90 | 26.90 | 24.90 | 25.90 | 25.90 | 5.28% | 22,255 |
| Oct 6, 2026 | 25.30 | 25.30 | 24.20 | 24.60 | 24.60 | -1.60% | 19,743 |
| Oct 5, 2026 | 26.10 | 26.10 | 24.90 | 25.00 | 25.00 | -3.47% | 73,681 |
| Oct 4, 2026 | 26.60 | 26.60 | 25.70 | 25.90 | 25.90 | -1.15% | 19,742 |
| Oct 1, 2026 | 26.70 | 26.70 | 26.10 | 26.20 | 26.20 | - | 8,329 |
| Sep 30, 2026 | 26.70 | 26.70 | 26.00 | 26.20 | 26.20 | 0.38% | 8,352 |
| Sep 29, 2026 | 26.10 | 27.00 | 26.00 | 26.10 | 26.10 | -1.88% | 28,608 |
| Sep 28, 2026 | 27.10 | 27.30 | 26.50 | 26.60 | 26.60 | -2.92% | 32,670 |
| Sep 27, 2026 | 27.90 | 27.90 | 27.30 | 27.40 | 27.40 | -2.14% | 9,226 |
| Sep 24, 2026 | 28.00 | 29.80 | 27.90 | 28.00 | 28.00 | - | 69,773 |
| Sep 23, 2026 | 25.90 | 28.00 | 25.80 | 28.00 | 28.00 | 9.80% | 132,000 |
| Sep 22, 2026 | 25.20 | 26.00 | 25.20 | 25.50 | 25.50 | -0.39% | 13,655 |
| Sep 21, 2026 | 25.90 | 26.00 | 25.20 | 25.60 | 25.60 | -1.54% | 10,376 |
| Sep 20, 2026 | 25.40 | 27.00 | 25.10 | 26.00 | 26.00 | 3.59% | 18,319 |
| Sep 17, 2026 | 25.00 | 25.50 | 24.10 | 25.10 | 25.10 | 0.40% | 13,199 |
| Sep 16, 2026 | 25.50 | 25.60 | 24.90 | 25.00 | 25.00 | - | 10,762 |
| Sep 15, 2026 | 25.00 | 25.20 | 24.40 | 25.00 | 25.00 | 2.46% | 8,388 |
| Sep 14, 2026 | 25.20 | 25.20 | 24.30 | 24.40 | 24.40 | -0.81% | 24,558 |
| Sep 13, 2026 | 25.00 | 25.50 | 24.50 | 24.60 | 24.60 | -1.60% | 22,689 |
| Sep 10, 2026 | 25.60 | 25.60 | 24.90 | 25.00 | 25.00 | -1.57% | 15,699 |
| Sep 9, 2026 | 25.40 | 25.70 | 25.00 | 25.40 | 25.40 | -0.78% | 14,205 |
| Sep 8, 2026 | 25.60 | 26.70 | 25.50 | 25.60 | 25.60 | -0.39% | 16,038 |
| Sep 7, 2026 | 25.70 | 26.90 | 25.40 | 25.70 | 25.70 | -1.15% | 36,259 |
| Sep 6, 2026 | 27.10 | 27.30 | 25.10 | 26.00 | 26.00 | -4.76% | 50,943 |
| Sep 3, 2026 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | -0.36% | 12,155 |
| Sep 2, 2026 | 27.40 | 27.60 | 27.20 | 27.40 | 27.40 | 1.11% | 16,487 |
| Sep 1, 2026 | 27.10 | 27.40 | 27.00 | 27.10 | 27.10 | - | 67,691 |
| Aug 31, 2026 | 27.20 | 28.00 | 27.00 | 27.10 | 27.10 | -0.37% | 17,524 |
| Aug 30, 2026 | 27.70 | 27.70 | 27.20 | 27.20 | 27.20 | -1.09% | 26,066 |
| Aug 27, 2026 | 27.50 | 28.00 | 27.10 | 27.50 | 27.50 | 0.73% | 6,567 |
| Aug 25, 2026 | 28.00 | 28.00 | 27.00 | 27.30 | 27.30 | 0.74% | 3,202 |
| Aug 24, 2026 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | -2.17% | 20,269 |
| Aug 23, 2026 | 28.30 | 28.30 | 27.60 | 27.70 | 27.70 | -0.72% | 19,546 |
| Aug 20, 2026 | 27.90 | 28.30 | 27.80 | 27.90 | 27.90 | - | 19,089 |
| Aug 19, 2026 | 28.30 | 28.30 | 27.80 | 27.90 | 27.90 | -0.71% | 32,659 |
| Aug 18, 2026 | 28.10 | 28.60 | 28.00 | 28.10 | 28.10 | -0.35% | 27,088 |
| Aug 17, 2026 | 28.40 | 28.60 | 27.90 | 28.20 | 28.20 | -0.70% | 61,733 |
| Aug 16, 2026 | 28.80 | 28.80 | 28.30 | 28.40 | 28.40 | -0.35% | 25,586 |
| Aug 13, 2026 | 28.50 | 28.90 | 28.50 | 28.50 | 28.50 | - | 32,995 |
| Aug 12, 2026 | 28.50 | 28.80 | 28.50 | 28.50 | 28.50 | -1.04% | 37,600 |
| Aug 11, 2026 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | 1.77% | 52,747 |
| Aug 10, 2026 | 28.30 | 28.60 | 28.10 | 28.30 | 28.30 | - | 47,975 |
| Aug 9, 2026 | 28.50 | 28.70 | 28.20 | 28.30 | 28.30 | -1.39% | 53,463 |
| Aug 6, 2026 | 28.80 | 28.80 | 28.60 | 28.70 | 28.70 | -0.35% | 58,485 |