Deshbandhu Polymer Limited (DSE:DESHBANDHU)
Bangladesh · Delayed Price · Currency is BDT 16.10
-1.00 (-5.85%)
At close: Nov 3, 2025
Deshbandhu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 17.10 | 17.20 | 16.00 | 16.10 | 16.10 | -5.85% | 641,474 |
| Nov 2, 2025 | 16.80 | 17.60 | 16.70 | 17.10 | 17.10 | 1.79% | 543,179 |
| Oct 30, 2025 | 16.80 | 17.20 | 16.60 | 16.80 | 16.80 | 1.82% | 624,393 |
| Oct 29, 2025 | 15.00 | 16.50 | 15.00 | 16.50 | 16.50 | 10.00% | 520,360 |
| Oct 28, 2025 | 15.50 | 15.60 | 14.80 | 15.00 | 15.00 | -5.66% | 664,347 |
| Oct 27, 2025 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | -3.05% | 395,794 |
| Oct 26, 2025 | 17.20 | 17.20 | 16.30 | 16.40 | 16.40 | -2.96% | 301,352 |
| Oct 23, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 1.20% | 233,252 |
| Oct 22, 2025 | 17.40 | 17.50 | 16.60 | 16.70 | 16.70 | -4.57% | 409,416 |
| Oct 21, 2025 | 18.30 | 18.30 | 17.10 | 17.50 | 17.50 | -3.31% | 754,421 |
| Oct 20, 2025 | 17.90 | 18.50 | 17.50 | 18.10 | 18.10 | 1.69% | 770,265 |
| Oct 19, 2025 | 17.80 | 18.50 | 17.30 | 17.80 | 17.80 | 2.30% | 541,045 |
| Oct 16, 2025 | 18.60 | 19.00 | 17.10 | 17.40 | 17.40 | -5.43% | 598,438 |
| Oct 15, 2025 | 19.50 | 19.50 | 18.20 | 18.40 | 18.40 | -4.66% | 391,970 |
| Oct 14, 2025 | 19.60 | 20.00 | 19.20 | 19.30 | 19.30 | 0.52% | 574,002 |
| Oct 13, 2025 | 19.10 | 20.00 | 18.90 | 19.20 | 19.20 | 1.05% | 2,178,177 |
| Oct 12, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -2.56% | 501,568 |
| Oct 9, 2025 | 20.00 | 20.20 | 19.30 | 19.50 | 19.50 | -1.52% | 444,022 |
| Oct 8, 2025 | 20.70 | 20.90 | 19.60 | 19.80 | 19.80 | -3.41% | 741,620 |
| Oct 7, 2025 | 19.80 | 20.70 | 19.40 | 20.50 | 20.50 | 3.54% | 1,027,191 |
| Oct 6, 2025 | 20.70 | 20.70 | 19.70 | 19.80 | 19.80 | -3.41% | 490,155 |
| Oct 5, 2025 | 20.90 | 21.10 | 20.40 | 20.50 | 20.50 | -0.97% | 442,688 |
| Sep 30, 2025 | 21.30 | 21.40 | 20.60 | 20.70 | 20.70 | -0.96% | 564,922 |
| Sep 29, 2025 | 20.30 | 21.10 | 20.20 | 20.90 | 20.90 | 2.96% | 827,663 |
| Sep 28, 2025 | 21.10 | 21.20 | 20.10 | 20.30 | 20.30 | -3.79% | 610,317 |
| Sep 25, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -0.94% | 822,480 |
| Sep 24, 2025 | 21.20 | 21.40 | 20.40 | 21.30 | 21.30 | 3.40% | 848,380 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.20 | 20.60 | 20.60 | 1.98% | 696,790 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -1.94% | 733,892 |
| Sep 21, 2025 | 23.40 | 23.40 | 20.40 | 20.60 | 20.60 | -4.63% | 1,215,735 |
| Sep 18, 2025 | 22.80 | 22.80 | 21.50 | 21.60 | 21.60 | -2.26% | 1,168,547 |
| Sep 17, 2025 | 23.50 | 23.80 | 22.00 | 22.10 | 22.10 | -5.15% | 1,974,486 |
| Sep 16, 2025 | 24.10 | 24.60 | 23.10 | 23.30 | 23.30 | -3.32% | 2,326,783 |
| Sep 15, 2025 | 24.90 | 25.10 | 23.70 | 24.10 | 24.10 | 0.42% | 3,437,639 |
| Sep 14, 2025 | 22.00 | 24.00 | 21.90 | 24.00 | 24.00 | 9.59% | 4,899,123 |
| Sep 11, 2025 | 21.70 | 22.10 | 21.50 | 21.90 | 21.90 | 0.92% | 1,132,538 |
| Sep 10, 2025 | 20.50 | 22.70 | 20.40 | 21.70 | 21.70 | 4.83% | 3,007,399 |
| Sep 9, 2025 | 21.90 | 22.00 | 19.80 | 20.70 | 20.70 | -4.61% | 834,554 |
| Sep 8, 2025 | 21.70 | 22.50 | 21.60 | 21.70 | 21.70 | 0.93% | 1,637,657 |
| Sep 7, 2025 | 21.30 | 21.60 | 21.10 | 21.50 | 21.50 | 3.37% | 1,106,402 |
| Sep 4, 2025 | 21.00 | 21.50 | 20.60 | 20.80 | 20.80 | -0.95% | 976,249 |
| 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 |