Deshbandhu Polymer Limited (DSE:DESHBANDHU)
Bangladesh · Delayed Price · Currency is BDT 21.00
-0.30 (-1.41%)
At close: Sep 3, 2025
Deshbandhu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.60 | 22.20 | 20.80 | 21.00 | 21.00 | -1.41% | 1,190,899 |
| Sep 2, 2025 | 20.50 | 21.60 | 20.20 | 21.30 | 21.30 | 4.41% | 1,295,210 |
| Sep 1, 2025 | 20.90 | 21.10 | 20.20 | 20.40 | 20.40 | -2.39% | 990,824 |
| Aug 31, 2025 | 21.30 | 21.80 | 20.80 | 20.90 | 20.90 | -0.48% | 1,990,840 |
| Aug 28, 2025 | 20.60 | 21.30 | 20.50 | 21.00 | 21.00 | 1.94% | 1,978,355 |
| Aug 27, 2025 | 19.90 | 20.70 | 19.90 | 20.60 | 20.60 | 4.57% | 1,955,497 |
| Aug 26, 2025 | 19.50 | 20.20 | 19.40 | 19.70 | 19.70 | 2.07% | 1,272,790 |
| Aug 25, 2025 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | - | 579,079 |
| Aug 24, 2025 | 19.70 | 19.90 | 19.20 | 19.30 | 19.30 | -2.03% | 782,267 |
| Aug 21, 2025 | 19.50 | 19.90 | 19.30 | 19.70 | 19.70 | 0.51% | 539,595 |
| Aug 20, 2025 | 20.20 | 20.40 | 19.50 | 19.60 | 19.60 | -3.45% | 1,118,593 |
| Aug 19, 2025 | 20.80 | 20.90 | 20.10 | 20.30 | 20.30 | -1.46% | 1,295,407 |
| Aug 18, 2025 | 19.80 | 20.80 | 19.70 | 20.60 | 20.60 | 4.04% | 1,412,236 |
| Aug 17, 2025 | 20.10 | 20.20 | 19.50 | 19.80 | 19.80 | -1.00% | 719,898 |
| Aug 14, 2025 | 19.50 | 20.10 | 19.30 | 20.00 | 20.00 | 4.17% | 1,124,419 |
| Aug 13, 2025 | 20.20 | 20.20 | 19.00 | 19.20 | 19.20 | -2.54% | 715,270 |
| Aug 12, 2025 | 20.00 | 20.10 | 19.00 | 19.70 | 19.70 | -1.01% | 902,466 |
| Aug 11, 2025 | 19.90 | 20.60 | 19.70 | 19.90 | 19.90 | 1.02% | 1,214,899 |
| Aug 10, 2025 | 18.90 | 19.90 | 18.80 | 19.70 | 19.70 | 4.79% | 1,423,244 |
| Aug 7, 2025 | 19.30 | 19.30 | 18.70 | 18.80 | 18.80 | -2.08% | 327,531 |
| Aug 6, 2025 | 19.10 | 19.40 | 18.90 | 19.20 | 19.20 | 2.13% | 536,561 |
| Aug 4, 2025 | 18.70 | 19.20 | 18.70 | 18.80 | 18.80 | 0.53% | 377,379 |
| Aug 3, 2025 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | -1.58% | 465,153 |
| Jul 31, 2025 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | -0.52% | 334,298 |
| Jul 30, 2025 | 19.00 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 390,287 |
| Jul 29, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | -1.05% | 370,632 |
| Jul 28, 2025 | 19.30 | 19.40 | 18.80 | 19.00 | 19.00 | - | 371,305 |
| Jul 27, 2025 | 19.50 | 19.80 | 18.90 | 19.00 | 19.00 | -2.06% | 681,377 |
| Jul 24, 2025 | 20.00 | 20.10 | 19.30 | 19.40 | 19.40 | -1.52% | 578,250 |
| Jul 23, 2025 | 20.00 | 20.40 | 19.60 | 19.70 | 19.70 | -1.01% | 688,605 |
| Jul 22, 2025 | 19.70 | 20.00 | 19.50 | 19.90 | 19.90 | 2.58% | 551,102 |
| Jul 21, 2025 | 20.20 | 20.80 | 19.10 | 19.40 | 19.40 | -4.90% | 1,498,835 |
| Jul 20, 2025 | 20.80 | 21.50 | 20.20 | 20.40 | 20.40 | -0.97% | 1,090,357 |
| Jul 17, 2025 | 20.40 | 21.40 | 20.40 | 20.60 | 20.60 | 1.98% | 1,824,076 |
| Jul 16, 2025 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 2.02% | 786,311 |
| Jul 15, 2025 | 20.00 | 20.60 | 19.70 | 19.80 | 19.80 | -0.50% | 1,193,829 |
| Jul 14, 2025 | 20.30 | 20.40 | 19.80 | 19.90 | 19.90 | -1.97% | 931,893 |
| Jul 13, 2025 | 19.30 | 20.70 | 19.30 | 20.30 | 20.30 | 6.28% | 2,608,172 |
| Jul 10, 2025 | 19.00 | 19.40 | 18.70 | 19.10 | 19.10 | 1.06% | 1,135,069 |
| Jul 9, 2025 | 19.10 | 19.40 | 18.80 | 18.90 | 18.90 | -0.53% | 1,059,453 |
| Jul 8, 2025 | 18.50 | 19.30 | 18.30 | 19.00 | 19.00 | 3.26% | 1,218,200 |
| Jul 7, 2025 | 18.50 | 18.70 | 18.20 | 18.40 | 18.40 | 0.55% | 734,776 |
| Jul 3, 2025 | 18.90 | 18.90 | 18.10 | 18.30 | 18.30 | -2.66% | 1,131,078 |
| Jul 2, 2025 | 18.90 | 19.10 | 18.60 | 18.80 | 18.80 | -1.57% | 1,494,384 |
| Jun 30, 2025 | 18.50 | 19.50 | 17.70 | 19.10 | 19.10 | 5.52% | 2,276,617 |
| Jun 29, 2025 | 16.80 | 18.10 | 16.80 | 18.10 | 18.10 | 9.70% | 1,912,536 |
| Jun 26, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | - | 521,592 |
| Jun 25, 2025 | 16.00 | 16.60 | 15.90 | 16.50 | 16.50 | 3.13% | 424,409 |
| Jun 24, 2025 | 16.10 | 16.50 | 15.90 | 16.00 | 16.00 | 0.63% | 315,838 |
| Jun 23, 2025 | 15.40 | 16.00 | 15.40 | 15.90 | 15.90 | 1.92% | 294,021 |