Deshbandhu Polymer Limited (DSE:DESHBANDHU)
Bangladesh · Delayed Price · Currency is BDT 19.00
-0.10 (-0.52%)
At close: Jul 31, 2025
Deshbandhu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 16.20 | 16.30 | 15.50 | 15.60 | 15.60 | -4.29% | 277,305 |
| Jun 19, 2025 | 16.70 | 16.80 | 16.30 | 16.30 | 16.30 | -2.40% | 393,011 |
| Jun 18, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | -0.60% | 346,621 |
| Jun 17, 2025 | 16.80 | 17.20 | 16.50 | 16.80 | 16.80 | - | 638,183 |
| Jun 16, 2025 | 16.60 | 17.30 | 16.60 | 16.80 | 16.80 | 1.82% | 662,761 |
| Jun 15, 2025 | 16.40 | 16.80 | 16.00 | 16.50 | 16.50 | 0.61% | 380,296 |
| Jun 4, 2025 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 1.23% | 195,406 |
| Jun 3, 2025 | 16.50 | 16.70 | 16.10 | 16.20 | 16.20 | -1.82% | 238,103 |
| Jun 2, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | - | 255,505 |
| Jun 1, 2025 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | - | 440,794 |
| May 29, 2025 | 16.30 | 16.70 | 16.20 | 16.50 | 16.50 | 1.23% | 316,899 |
| May 28, 2025 | 16.80 | 16.90 | 16.10 | 16.30 | 16.30 | -2.98% | 623,301 |
| May 27, 2025 | 17.20 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 434,586 |
| May 26, 2025 | 16.20 | 17.70 | 16.20 | 17.10 | 17.10 | 5.56% | 1,281,246 |
| May 25, 2025 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | 0.62% | 541,354 |
| May 24, 2025 | 16.30 | 16.70 | 16.00 | 16.10 | 16.10 | -1.23% | 527,697 |
| May 22, 2025 | 16.70 | 17.20 | 16.20 | 16.30 | 16.30 | -1.81% | 606,347 |
| May 21, 2025 | 16.00 | 16.90 | 16.00 | 16.60 | 16.60 | 4.40% | 1,042,131 |
| May 20, 2025 | 15.50 | 16.20 | 15.30 | 15.90 | 15.90 | 3.92% | 479,935 |
| May 19, 2025 | 15.40 | 15.50 | 15.00 | 15.30 | 15.30 | 1.32% | 259,142 |
| May 18, 2025 | 15.60 | 16.00 | 15.00 | 15.10 | 15.10 | 2.72% | 649,118 |
| May 15, 2025 | 15.20 | 15.70 | 14.40 | 14.70 | 14.70 | -3.29% | 385,741 |
| May 14, 2025 | 15.50 | 16.40 | 14.90 | 15.20 | 15.20 | -5.00% | 473,489 |