Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh · Delayed Price · Currency is BDT 25.70
-0.70 (-2.65%)
At close: Jul 26, 2026
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 26.90 | 27.40 | 26.60 | 26.90 | 26.90 | -0.37% | 75,116 |
| Jul 13, 2026 | 27.00 | 27.80 | 26.90 | 27.00 | 27.00 | 0.75% | 222,029 |
| Jul 12, 2026 | 26.90 | 27.00 | 26.70 | 26.80 | 26.80 | 1.13% | 97,205 |
| Jul 9, 2026 | 25.90 | 26.70 | 25.90 | 26.50 | 26.50 | 2.32% | 163,339 |
| Jul 8, 2026 | 26.50 | 26.90 | 25.80 | 25.90 | 25.90 | -1.52% | 62,298 |
| Jul 7, 2026 | 26.20 | 26.50 | 26.00 | 26.30 | 26.30 | -0.38% | 95,857 |
| Jul 6, 2026 | 26.70 | 26.90 | 26.30 | 26.40 | 26.40 | -1.12% | 137,594 |
| Jul 5, 2026 | 25.90 | 26.90 | 25.60 | 26.70 | 26.70 | 3.09% | 303,062 |
| Jul 2, 2026 | 25.30 | 26.00 | 24.80 | 25.90 | 25.90 | 3.60% | 422,316 |
| Jun 30, 2026 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 0.81% | 146,685 |
| Jun 29, 2026 | 24.80 | 25.30 | 24.70 | 24.80 | 24.80 | -1.20% | 148,288 |
| Jun 28, 2026 | 24.20 | 25.50 | 24.00 | 25.10 | 25.10 | 5.02% | 327,320 |
| Jun 25, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | - | 85,244 |
| Jun 24, 2026 | 23.90 | 24.00 | 23.60 | 23.90 | 23.90 | - | 30,781 |
| Jun 23, 2026 | 23.50 | 24.10 | 23.30 | 23.90 | 23.90 | 1.70% | 271,412 |
| Jun 22, 2026 | 23.60 | 23.70 | 23.40 | 23.50 | 23.50 | -0.42% | 256,400 |
| Jun 21, 2026 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 74,352 |
| Jun 18, 2026 | 23.80 | 24.10 | 23.60 | 23.70 | 23.70 | -0.84% | 205,652 |
| Jun 17, 2026 | 24.30 | 24.30 | 23.90 | 23.90 | 23.90 | -1.65% | 196,252 |
| Jun 16, 2026 | 24.30 | 25.00 | 24.10 | 24.30 | 24.30 | - | 270,131 |
| Jun 15, 2026 | 24.00 | 24.80 | 24.00 | 24.30 | 24.30 | 1.25% | 378,729 |
| Jun 14, 2026 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | 1.69% | 242,594 |
| Jun 11, 2026 | 23.60 | 24.30 | 23.50 | 23.60 | 23.60 | 0.43% | 281,548 |
| Jun 10, 2026 | 23.30 | 24.60 | 23.10 | 23.50 | 23.50 | 0.86% | 244,558 |
| Jun 9, 2026 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | - | 68,580 |
| Jun 8, 2026 | 23.50 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | 81,520 |
| Jun 7, 2026 | 23.00 | 23.80 | 23.00 | 23.50 | 23.50 | 2.62% | 186,657 |
| Jun 4, 2026 | 22.90 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 73,404 |
| Jun 3, 2026 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | 2.22% | 72,140 |
| Jun 2, 2026 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | 1.81% | 55,146 |
| Jun 1, 2026 | 22.10 | 22.10 | 21.90 | 22.10 | 22.10 | 0.91% | 40,209 |
| 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 |