Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh · Delayed Price · Currency is BDT 22.70
-0.10 (-0.44%)
At close: Sep 24, 2026
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.30 | 23.80 | 22.50 | 22.70 | 22.70 | -0.44% | 52,005 |
| Sep 23, 2026 | 22.70 | 23.00 | 22.70 | 22.80 | 22.80 | 0.88% | 31,477 |
| Sep 22, 2026 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | 0.44% | 15,946 |
| Sep 21, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 40,297 |
| Sep 20, 2026 | 22.40 | 22.70 | 22.20 | 22.60 | 22.60 | 2.26% | 21,242 |
| Sep 17, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | 0.45% | 44,819 |
| Sep 16, 2026 | 21.90 | 22.30 | 21.80 | 22.00 | 22.00 | 0.92% | 180,310 |
| Sep 15, 2026 | 22.20 | 22.20 | 21.50 | 21.80 | 21.80 | 0.93% | 35,434 |
| Sep 14, 2026 | 21.90 | 22.30 | 21.50 | 21.60 | 21.60 | 0.47% | 29,114 |
| Sep 13, 2026 | 22.10 | 22.10 | 21.40 | 21.50 | 21.50 | -1.83% | 45,488 |
| Sep 10, 2026 | 21.90 | 22.70 | 21.80 | 21.90 | 21.90 | -0.90% | 48,336 |
| Sep 9, 2026 | 22.90 | 22.90 | 22.00 | 22.10 | 22.10 | -1.34% | 52,519 |
| Sep 8, 2026 | 22.40 | 23.70 | 22.30 | 22.40 | 22.40 | -0.88% | 45,940 |
| Sep 7, 2026 | 22.90 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 60,228 |
| Sep 6, 2026 | 23.00 | 23.20 | 22.60 | 22.80 | 22.80 | -2.15% | 39,329 |
| Sep 3, 2026 | 23.00 | 24.40 | 23.00 | 23.30 | 23.30 | 1.30% | 12,437 |
| Sep 2, 2026 | 23.20 | 23.80 | 22.90 | 23.00 | 23.00 | -0.43% | 182,588 |
| Sep 1, 2026 | 24.30 | 25.20 | 23.10 | 23.10 | 23.10 | - | 173,732 |
| Aug 31, 2026 | 23.20 | 23.50 | 23.10 | 23.10 | 23.10 | -0.86% | 137,241 |
| Aug 30, 2026 | 23.80 | 24.30 | 23.20 | 23.30 | 23.30 | -2.10% | 152,352 |
| Aug 27, 2026 | 23.80 | 26.50 | 23.60 | 23.80 | 23.80 | -1.65% | 88,286 |
| Aug 25, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.22% | 23,254 |
| Aug 24, 2026 | 24.50 | 24.90 | 24.40 | 24.50 | 24.50 | - | 20,668 |
| Aug 23, 2026 | 25.60 | 25.60 | 24.50 | 24.50 | 24.50 | -1.21% | 48,377 |
| Aug 20, 2026 | 25.00 | 25.30 | 24.70 | 24.80 | 24.80 | - | 20,733 |
| Aug 19, 2026 | 24.80 | 25.00 | 24.50 | 24.80 | 24.80 | - | 19,111 |
| Aug 18, 2026 | 24.80 | 26.00 | 24.80 | 24.80 | 24.80 | -0.80% | 35,764 |
| Aug 17, 2026 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | -1.57% | 111,895 |
| Aug 16, 2026 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | -1.17% | 55,573 |
| Aug 13, 2026 | 25.70 | 26.00 | 25.60 | 25.70 | 25.70 | - | 22,221 |
| Aug 12, 2026 | 25.90 | 26.30 | 25.60 | 25.70 | 25.70 | -1.15% | 30,652 |
| Aug 11, 2026 | 26.00 | 26.00 | 25.70 | 26.00 | 26.00 | 1.56% | 28,040 |
| Aug 10, 2026 | 25.60 | 25.90 | 25.50 | 25.60 | 25.60 | - | 16,474 |
| Aug 9, 2026 | 26.20 | 26.40 | 25.50 | 25.60 | 25.60 | -0.78% | 48,213 |
| Aug 6, 2026 | 25.80 | 26.40 | 25.70 | 25.80 | 25.80 | -0.39% | 36,955 |
| Aug 4, 2026 | 25.90 | 26.50 | 25.70 | 25.90 | 25.90 | - | 26,861 |
| Aug 3, 2026 | 25.60 | 26.30 | 25.60 | 25.90 | 25.90 | 1.17% | 10,771 |
| Aug 2, 2026 | 26.10 | 26.60 | 25.30 | 25.60 | 25.60 | -1.16% | 76,499 |
| Jul 30, 2026 | 25.90 | 26.10 | 25.70 | 25.90 | 25.90 | - | 19,458 |
| Jul 29, 2026 | 26.30 | 26.30 | 25.70 | 25.90 | 25.90 | -0.38% | 41,439 |
| Jul 28, 2026 | 26.00 | 26.20 | 25.40 | 26.00 | 26.00 | 0.78% | 31,228 |
| Jul 27, 2026 | 25.80 | 26.30 | 25.60 | 25.80 | 25.80 | 0.39% | 28,458 |
| Jul 26, 2026 | 26.00 | 26.50 | 25.60 | 25.70 | 25.70 | -2.65% | 46,354 |
| Jul 23, 2026 | 26.40 | 26.70 | 25.90 | 26.40 | 26.40 | 2.33% | 185,676 |
| Jul 22, 2026 | 26.50 | 26.50 | 25.70 | 25.80 | 25.80 | -0.77% | 54,721 |
| Jul 21, 2026 | 26.00 | 26.50 | 25.90 | 26.00 | 26.00 | 0.78% | 41,359 |
| Jul 20, 2026 | 25.80 | 26.90 | 25.60 | 25.80 | 25.80 | -1.53% | 79,412 |
| Jul 19, 2026 | 26.50 | 26.60 | 26.10 | 26.20 | 26.20 | -1.13% | 48,103 |
| Jul 16, 2026 | 27.00 | 27.00 | 26.20 | 26.50 | 26.50 | -0.38% | 101,549 |
| Jul 15, 2026 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | -1.12% | 107,580 |