Deshbandhu Polymer Limited (DSE:DESHBANDHU)
Bangladesh · Delayed Price · Currency is BDT 19.00
-0.20 (-1.04%)
At close: Sep 3, 2026
Deshbandhu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 19.00 | 19.50 | 19.00 | 19.00 | 19.00 | -1.04% | 349,179 |
| Sep 2, 2026 | 19.20 | 19.30 | 18.80 | 19.20 | 19.20 | 1.59% | 236,414 |
| Sep 1, 2026 | 18.90 | 19.20 | 18.80 | 18.90 | 18.90 | 1.61% | 218,842 |
| Aug 31, 2026 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -1.59% | 206,678 |
| Aug 30, 2026 | 19.00 | 19.20 | 18.70 | 18.90 | 18.90 | - | 157,239 |
| Aug 27, 2026 | 19.10 | 19.40 | 18.90 | 18.90 | 18.90 | -1.05% | 198,692 |
| Aug 25, 2026 | 19.10 | 19.60 | 18.80 | 19.10 | 19.10 | -0.52% | 235,977 |
| Aug 24, 2026 | 19.70 | 20.00 | 19.10 | 19.20 | 19.20 | -2.54% | 436,579 |
| Aug 23, 2026 | 20.50 | 20.50 | 19.50 | 19.70 | 19.70 | -2.96% | 262,467 |
| Aug 20, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 2.01% | 294,933 |
| Aug 19, 2026 | 19.90 | 20.10 | 18.80 | 19.90 | 19.90 | 0.51% | 695,318 |
| Aug 18, 2026 | 19.80 | 20.90 | 19.60 | 19.80 | 19.80 | -2.94% | 450,679 |
| Aug 17, 2026 | 20.40 | 21.40 | 20.10 | 20.40 | 20.40 | -2.86% | 605,995 |
| Aug 16, 2026 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -4.11% | 1,073,784 |
| Aug 13, 2026 | 21.90 | 22.20 | 21.80 | 21.90 | 21.90 | -0.90% | 469,659 |
| Aug 12, 2026 | 22.10 | 22.80 | 22.00 | 22.10 | 22.10 | -1.78% | 921,265 |
| Aug 11, 2026 | 22.50 | 22.70 | 22.20 | 22.50 | 22.50 | 2.27% | 739,703 |
| Aug 10, 2026 | 22.00 | 22.40 | 21.60 | 22.00 | 22.00 | - | 596,820 |
| Aug 9, 2026 | 22.50 | 22.60 | 21.80 | 22.00 | 22.00 | -2.65% | 1,102,688 |
| Aug 6, 2026 | 22.60 | 23.40 | 22.40 | 22.60 | 22.60 | -0.44% | 989,826 |
| Aug 4, 2026 | 22.70 | 23.30 | 22.60 | 22.70 | 22.70 | -1.30% | 1,104,884 |
| Aug 3, 2026 | 23.90 | 23.90 | 22.80 | 23.00 | 23.00 | -2.13% | 1,381,997 |
| Aug 2, 2026 | 23.70 | 24.40 | 23.30 | 23.50 | 23.50 | -0.42% | 2,568,357 |
| Jul 30, 2026 | 22.80 | 23.90 | 22.50 | 23.60 | 23.60 | 3.51% | 1,936,796 |
| Jul 29, 2026 | 22.80 | 24.00 | 22.60 | 22.80 | 22.80 | -4.20% | 3,105,733 |
| Jul 28, 2026 | 23.90 | 24.60 | 23.10 | 23.80 | 23.80 | 1.71% | 2,264,665 |
| Jul 27, 2026 | 23.40 | 23.40 | 21.70 | 23.40 | 23.40 | 9.86% | 6,033,567 |
| Jul 26, 2026 | 21.10 | 21.70 | 21.00 | 21.30 | 21.30 | 0.95% | 1,038,706 |
| Jul 23, 2026 | 20.90 | 21.30 | 20.80 | 21.10 | 21.10 | 1.44% | 701,030 |
| Jul 22, 2026 | 21.40 | 21.50 | 20.70 | 20.80 | 20.80 | -0.95% | 770,453 |
| Jul 21, 2026 | 21.00 | 21.60 | 20.90 | 21.00 | 21.00 | 0.96% | 728,917 |
| Jul 20, 2026 | 21.20 | 21.30 | 20.70 | 20.80 | 20.80 | -1.42% | 607,522 |
| Jul 19, 2026 | 21.50 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 590,152 |
| Jul 16, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.47% | 485,845 |
| Jul 15, 2026 | 22.10 | 22.20 | 21.30 | 21.50 | 21.50 | -2.71% | 818,619 |
| Jul 14, 2026 | 22.10 | 22.40 | 21.30 | 22.10 | 22.10 | 4.74% | 2,474,074 |
| Jul 13, 2026 | 21.20 | 21.40 | 21.00 | 21.10 | 21.10 | -0.47% | 855,831 |
| Jul 12, 2026 | 21.50 | 21.70 | 21.10 | 21.20 | 21.20 | -0.93% | 731,443 |
| Jul 9, 2026 | 21.10 | 21.60 | 21.00 | 21.40 | 21.40 | 1.90% | 1,115,371 |
| Jul 8, 2026 | 21.30 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 666,876 |
| Jul 7, 2026 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 822,613 |
| Jul 6, 2026 | 21.50 | 21.90 | 21.30 | 21.40 | 21.40 | 0.47% | 690,185 |
| Jul 5, 2026 | 21.50 | 21.90 | 21.10 | 21.30 | 21.30 | - | 900,020 |
| Jul 2, 2026 | 21.60 | 22.10 | 21.10 | 21.30 | 21.30 | -0.47% | 1,127,858 |
| Jun 30, 2026 | 21.40 | 21.80 | 21.30 | 21.40 | 21.40 | 0.47% | 752,477 |
| Jun 29, 2026 | 21.30 | 21.90 | 21.20 | 21.30 | 21.30 | -0.47% | 1,096,926 |
| Jun 28, 2026 | 21.10 | 21.60 | 20.80 | 21.40 | 21.40 | 2.39% | 903,730 |
| Jun 25, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | 0.48% | 773,817 |
| Jun 24, 2026 | 20.70 | 21.00 | 20.60 | 20.80 | 20.80 | 1.46% | 455,136 |
| Jun 23, 2026 | 20.50 | 20.80 | 19.80 | 20.50 | 20.50 | 0.49% | 647,043 |