Dhaka Electricity Supply PLC (DSE:DESCO)
Bangladesh · Delayed Price · Currency is BDT 23.20
+0.70 (3.11%)
At close: Nov 4, 2026
Dhaka Electricity Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22.50 | 22.60 | 22.10 | 22.50 | 22.50 | 1.81% | 50,644 |
| Nov 2, 2026 | 22.70 | 22.70 | 22.00 | 22.10 | 22.10 | -1.78% | 66,777 |
| Nov 1, 2026 | 22.10 | 22.60 | 22.10 | 22.50 | 22.50 | 1.81% | 24,517 |
| Oct 29, 2026 | 22.10 | 22.40 | 22.00 | 22.10 | 22.10 | 0.45% | 50,626 |
| Oct 28, 2026 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | - | 94,100 |
| Oct 27, 2026 | 22.30 | 22.90 | 21.80 | 22.00 | 22.00 | -1.35% | 99,292 |
| Oct 26, 2026 | 23.20 | 23.20 | 22.20 | 22.30 | 22.30 | -1.76% | 56,180 |
| Oct 25, 2026 | 23.10 | 23.20 | 22.70 | 22.70 | 22.70 | -1.30% | 61,403 |
| Oct 19, 2026 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | -1.29% | 96,099 |
| Oct 17, 2026 | 23.50 | 23.90 | 23.20 | 23.30 | 23.30 | - | 45,629 |
| Oct 15, 2026 | 23.30 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 225,771 |
| Oct 14, 2026 | 23.00 | 23.90 | 22.70 | 23.00 | 23.00 | -2.13% | 203,458 |
| Oct 13, 2026 | 25.80 | 25.90 | 23.40 | 23.50 | 23.50 | -6.75% | 532,682 |
| Oct 12, 2026 | 25.00 | 25.40 | 24.90 | 25.20 | 25.20 | 0.80% | 268,046 |
| Oct 11, 2026 | 25.70 | 25.90 | 24.80 | 25.00 | 25.00 | -1.19% | 453,127 |
| Oct 8, 2026 | 25.30 | 25.60 | 24.30 | 25.30 | 25.30 | 4.55% | 651,057 |
| Oct 7, 2026 | 24.50 | 24.50 | 23.60 | 24.20 | 24.20 | - | 159,127 |
| Oct 6, 2026 | 24.20 | 25.40 | 23.50 | 24.20 | 24.20 | 3.42% | 368,142 |
| Oct 5, 2026 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | - | 71,763 |
| Oct 4, 2026 | 22.50 | 23.70 | 22.50 | 23.40 | 23.40 | 3.54% | 131,176 |
| Oct 1, 2026 | 22.60 | 23.20 | 22.60 | 22.60 | 22.60 | -0.44% | 24,714 |
| Sep 30, 2026 | 22.70 | 23.80 | 22.70 | 22.70 | 22.70 | - | 95,813 |
| Sep 29, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | 0.89% | 15,275 |
| Sep 28, 2026 | 22.70 | 22.90 | 22.50 | 22.50 | 22.50 | -0.44% | 61,812 |
| Sep 27, 2026 | 22.90 | 22.90 | 22.40 | 22.60 | 22.60 | -0.44% | 57,867 |
| 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 | 22.40 | 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 | 22.70 | 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 | 23.10 | 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 | 24.20 | 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 | 24.90 | 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 |