Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh · Delayed Price · Currency is BDT 25.10
+0.40 (1.62%)
At close: Jul 31, 2025
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 23.00 | 23.00 | 22.30 | 22.40 | 22.40 | -2.18% | 17,988 |
| Jun 19, 2025 | 23.00 | 23.10 | 22.70 | 22.90 | 22.90 | -0.43% | 7,765 |
| Jun 18, 2025 | 22.90 | 23.20 | 22.60 | 23.00 | 23.00 | 0.44% | 13,932 |
| Jun 17, 2025 | 23.50 | 23.50 | 22.80 | 22.90 | 22.90 | -1.72% | 9,625 |
| Jun 16, 2025 | 23.00 | 23.50 | 22.50 | 23.30 | 23.30 | 1.30% | 21,610 |
| Jun 15, 2025 | 24.70 | 24.70 | 23.00 | 23.00 | 23.00 | -0.86% | 11,393 |
| Jun 4, 2025 | 22.50 | 23.40 | 22.50 | 23.20 | 23.20 | 1.31% | 10,342 |
| Jun 3, 2025 | 23.50 | 23.50 | 22.50 | 22.90 | 22.90 | -1.29% | 2,762 |
| Jun 2, 2025 | 23.10 | 23.20 | 22.60 | 23.20 | 23.20 | 2.20% | 63,069 |
| Jun 1, 2025 | 22.50 | 23.30 | 22.50 | 22.70 | 22.70 | 1.79% | 74,274 |
| May 29, 2025 | 22.80 | 22.80 | 22.00 | 22.30 | 22.30 | 0.45% | 16,788 |
| May 28, 2025 | 22.30 | 22.70 | 21.90 | 22.20 | 22.20 | -0.45% | 44,765 |
| May 27, 2025 | 22.70 | 22.80 | 22.10 | 22.30 | 22.30 | 1.36% | 21,682 |
| May 26, 2025 | 22.50 | 22.70 | 22.00 | 22.00 | 22.00 | -2.65% | 100,542 |
| May 25, 2025 | 22.40 | 23.00 | 22.30 | 22.60 | 22.60 | 0.89% | 21,925 |
| May 24, 2025 | 22.50 | 23.30 | 22.40 | 22.40 | 22.40 | -2.61% | 16,226 |
| May 22, 2025 | 23.00 | 23.10 | 22.40 | 23.00 | 23.00 | 1.32% | 96,929 |
| May 21, 2025 | 21.50 | 23.00 | 21.50 | 22.70 | 22.70 | 6.57% | 102,118 |
| May 20, 2025 | 22.00 | 22.30 | 21.00 | 21.30 | 21.30 | -3.18% | 14,505 |
| May 19, 2025 | 21.80 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 51,989 |
| May 18, 2025 | 22.80 | 22.80 | 20.80 | 21.00 | 21.00 | -0.47% | 19,942 |
| May 15, 2025 | 22.20 | 22.20 | 21.00 | 21.10 | 21.10 | -2.31% | 25,700 |
| May 14, 2025 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -0.46% | 125,200 |