Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh · Delayed Price · Currency is BDT 21.90
-0.20 (-0.90%)
At close: May 24, 2026
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 22.20 | 22.30 | 21.90 | 21.90 | 21.90 | -0.90% | 45,904 |
| May 23, 2026 | 21.90 | 22.10 | 21.60 | 22.10 | 22.10 | 0.45% | 89,046 |
| May 21, 2026 | 22.00 | 22.20 | 21.40 | 22.00 | 22.00 | 3.29% | 85,604 |
| May 20, 2026 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.95% | 42,962 |
| May 19, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 34,083 |
| May 18, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 27,534 |
| May 17, 2026 | 21.50 | 21.80 | 21.40 | 21.40 | 21.40 | -1.38% | 31,255 |
| May 14, 2026 | 21.80 | 22.00 | 21.50 | 21.70 | 21.70 | 1.88% | 68,667 |
| May 13, 2026 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | - | 46,390 |
| May 12, 2026 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 117,773 |
| May 11, 2026 | 21.20 | 21.50 | 21.20 | 21.20 | 21.20 | -0.47% | 34,035 |
| May 10, 2026 | 21.60 | 21.80 | 21.20 | 21.30 | 21.30 | -0.93% | 28,407 |
| May 7, 2026 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | -0.46% | 80,899 |
| May 6, 2026 | 22.20 | 22.20 | 21.50 | 21.60 | 21.60 | -0.92% | 55,352 |
| May 5, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 68,348 |
| May 4, 2026 | 22.40 | 22.50 | 22.00 | 22.10 | 22.10 | -1.34% | 108,762 |
| May 3, 2026 | 24.30 | 24.30 | 22.30 | 22.40 | 22.40 | -0.88% | 72,737 |
| Apr 30, 2026 | 22.60 | 23.80 | 22.60 | 22.60 | 22.60 | -7.00% | 226,301 |
| Apr 29, 2026 | 24.30 | 25.00 | 24.00 | 24.30 | 24.30 | 1.67% | 171,877 |
| Apr 28, 2026 | 23.40 | 24.40 | 23.40 | 23.90 | 23.90 | -0.42% | 66,290 |
| Apr 27, 2026 | 24.20 | 24.70 | 23.90 | 24.00 | 24.00 | 0.42% | 294,405 |
| Apr 26, 2026 | 23.00 | 24.10 | 22.90 | 23.90 | 23.90 | 3.91% | 152,290 |
| Apr 23, 2026 | 23.00 | 23.60 | 22.90 | 23.00 | 23.00 | -1.71% | 41,745 |
| Apr 22, 2026 | 23.20 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 59,700 |
| Apr 21, 2026 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 0.88% | 36,644 |
| Apr 20, 2026 | 22.90 | 22.90 | 22.70 | 22.80 | 22.80 | 0.88% | 38,010 |
| Apr 19, 2026 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | -2.59% | 78,358 |
| Apr 16, 2026 | 23.20 | 24.00 | 23.00 | 23.20 | 23.20 | -1.69% | 189,720 |
| Apr 15, 2026 | 23.60 | 24.30 | 23.50 | 23.60 | 23.60 | -0.84% | 102,649 |
| Apr 13, 2026 | 23.80 | 24.50 | 23.80 | 23.80 | 23.80 | -0.83% | 53,082 |
| Apr 12, 2026 | 23.80 | 24.50 | 23.80 | 24.00 | 24.00 | 0.84% | 62,061 |
| Apr 9, 2026 | 23.90 | 24.00 | 23.60 | 23.80 | 23.80 | -1.65% | 52,882 |
| Apr 8, 2026 | 23.50 | 24.40 | 23.40 | 24.20 | 24.20 | 4.31% | 210,551 |
| Apr 7, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | 23,210 |
| Apr 6, 2026 | 23.30 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 75,196 |
| Apr 5, 2026 | 22.40 | 23.60 | 22.40 | 23.00 | 23.00 | -1.29% | 90,551 |
| Apr 2, 2026 | 23.30 | 23.90 | 23.00 | 23.30 | 23.30 | -0.85% | 67,067 |
| Apr 1, 2026 | 22.60 | 23.60 | 22.50 | 23.50 | 23.50 | 3.98% | 113,362 |
| Mar 31, 2026 | 22.50 | 22.70 | 22.30 | 22.60 | 22.60 | - | 28,147 |
| Mar 30, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | 0.89% | 48,537 |
| Mar 29, 2026 | 22.40 | 22.80 | 22.40 | 22.40 | 22.40 | -0.44% | 47,800 |
| Mar 25, 2026 | 22.50 | 22.90 | 22.20 | 22.50 | 22.50 | -0.88% | 55,587 |
| Mar 24, 2026 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -0.87% | 44,731 |
| Mar 16, 2026 | 22.60 | 23.20 | 22.30 | 22.90 | 22.90 | 2.69% | 19,319 |
| Mar 15, 2026 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | -0.45% | 42,635 |
| Mar 12, 2026 | 21.80 | 22.60 | 21.80 | 22.40 | 22.40 | 1.82% | 10,332 |
| Mar 11, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.46% | 41,685 |
| Mar 10, 2026 | 21.90 | 22.00 | 21.00 | 21.90 | 21.90 | 2.82% | 78,432 |
| Mar 9, 2026 | 20.90 | 22.00 | 20.50 | 21.30 | 21.30 | - | 11,385 |
| Mar 8, 2026 | 22.30 | 22.40 | 21.20 | 21.30 | 21.30 | -4.91% | 64,768 |