Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh · Delayed Price · Currency is BDT 25.40
-0.10 (-0.39%)
At close: Sep 3, 2025
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.20 | 25.90 | 25.20 | 25.40 | 25.40 | -0.39% | 91,448 |
| Sep 2, 2025 | 25.30 | 25.70 | 25.30 | 25.50 | 25.50 | 2.82% | 62,652 |
| Sep 1, 2025 | 25.50 | 25.50 | 24.70 | 24.80 | 24.80 | -2.75% | 85,059 |
| Aug 31, 2025 | 25.60 | 25.70 | 25.30 | 25.50 | 25.50 | 0.79% | 95,264 |
| Aug 28, 2025 | 24.80 | 25.50 | 24.80 | 25.30 | 25.30 | 2.02% | 68,116 |
| Aug 27, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 32,765 |
| Aug 26, 2025 | 25.30 | 25.50 | 25.00 | 25.00 | 25.00 | -0.40% | 43,492 |
| Aug 25, 2025 | 24.50 | 25.40 | 24.50 | 25.10 | 25.10 | 2.03% | 56,223 |
| Aug 24, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -0.40% | 49,723 |
| Aug 21, 2025 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | -1.59% | 37,117 |
| Aug 20, 2025 | 25.10 | 25.50 | 24.70 | 25.10 | 25.10 | - | 57,641 |
| Aug 19, 2025 | 25.00 | 25.40 | 24.80 | 25.10 | 25.10 | 0.40% | 81,320 |
| Aug 18, 2025 | 25.30 | 25.30 | 24.80 | 25.00 | 25.00 | - | 22,622 |
| Aug 17, 2025 | 24.70 | 25.20 | 24.20 | 25.00 | 25.00 | 2.04% | 102,978 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.41% | 35,950 |
| Aug 13, 2025 | 24.90 | 24.90 | 24.30 | 24.60 | 24.60 | -0.40% | 51,436 |
| Aug 12, 2025 | 25.40 | 25.40 | 24.60 | 24.70 | 24.70 | -1.20% | 25,094 |
| Aug 11, 2025 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 2.46% | 205,937 |
| Aug 10, 2025 | 24.80 | 25.00 | 24.30 | 24.40 | 24.40 | -1.61% | 46,880 |
| Aug 7, 2025 | 25.20 | 25.30 | 24.70 | 24.80 | 24.80 | -2.36% | 51,280 |
| Aug 6, 2025 | 25.90 | 25.90 | 25.30 | 25.40 | 25.40 | -2.68% | 45,112 |
| Aug 4, 2025 | 26.30 | 26.80 | 25.30 | 26.10 | 26.10 | 3.98% | 239,012 |
| Aug 3, 2025 | 25.10 | 25.40 | 24.80 | 25.10 | 25.10 | - | 107,099 |
| Jul 31, 2025 | 24.70 | 25.70 | 24.70 | 25.10 | 25.10 | 1.62% | 188,698 |
| Jul 30, 2025 | 24.00 | 24.70 | 24.00 | 24.70 | 24.70 | 0.82% | 49,464 |
| Jul 29, 2025 | 25.20 | 25.20 | 24.30 | 24.50 | 24.50 | - | 48,225 |
| Jul 28, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.81% | 15,168 |
| Jul 27, 2025 | 25.50 | 25.60 | 24.50 | 24.70 | 24.70 | -3.14% | 60,134 |
| Jul 24, 2025 | 25.40 | 25.70 | 25.00 | 25.50 | 25.50 | 0.39% | 87,061 |
| Jul 23, 2025 | 24.80 | 25.60 | 24.80 | 25.40 | 25.40 | 2.83% | 89,497 |
| Jul 22, 2025 | 24.90 | 25.20 | 24.60 | 24.70 | 24.70 | -1.20% | 48,929 |
| Jul 21, 2025 | 26.30 | 26.40 | 24.90 | 25.00 | 25.00 | -4.94% | 91,695 |
| Jul 20, 2025 | 24.50 | 26.70 | 24.30 | 26.30 | 26.30 | 8.23% | 568,537 |
| Jul 17, 2025 | 24.40 | 24.50 | 24.20 | 24.30 | 24.30 | -0.82% | 77,761 |
| Jul 16, 2025 | 24.10 | 24.80 | 24.00 | 24.50 | 24.50 | 1.66% | 85,808 |
| Jul 15, 2025 | 24.20 | 24.20 | 23.90 | 24.10 | 24.10 | -1.63% | 154,368 |
| Jul 14, 2025 | 24.90 | 24.90 | 24.30 | 24.50 | 24.50 | - | 74,174 |
| Jul 13, 2025 | 24.90 | 24.90 | 24.40 | 24.50 | 24.50 | -1.21% | 51,216 |
| Jul 10, 2025 | 25.50 | 25.50 | 24.30 | 24.80 | 24.80 | -1.59% | 81,870 |
| Jul 9, 2025 | 24.90 | 25.40 | 24.60 | 25.20 | 25.20 | 2.02% | 82,060 |
| Jul 8, 2025 | 25.30 | 25.30 | 24.40 | 24.70 | 24.70 | -1.20% | 97,342 |
| Jul 7, 2025 | 23.20 | 25.30 | 23.20 | 25.00 | 25.00 | 7.76% | 339,710 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | 0.87% | 104,802 |
| Jul 2, 2025 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | 0.44% | 90,162 |
| Jun 30, 2025 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | 0.44% | 15,474 |
| Jun 29, 2025 | 23.20 | 23.30 | 22.70 | 22.80 | 22.80 | -0.87% | 16,549 |
| Jun 26, 2025 | 23.00 | 23.20 | 22.70 | 23.00 | 23.00 | - | 18,929 |
| Jun 25, 2025 | 23.20 | 23.30 | 22.60 | 23.00 | 23.00 | - | 71,534 |
| Jun 24, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.22% | 64,641 |
| Jun 23, 2025 | 22.10 | 22.70 | 22.10 | 22.50 | 22.50 | 0.45% | 14,113 |