Deshbandhu Polymer Limited (DSE:DESHBANDHU)
Bangladesh · Delayed Price · Currency is BDT 20.40
+0.70 (3.55%)
At close: May 24, 2026
Deshbandhu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 19.70 | 20.70 | 19.10 | 20.40 | 20.40 | 3.55% | 1,839,270 |
| May 23, 2026 | 18.60 | 20.30 | 18.60 | 19.70 | 19.70 | 6.49% | 3,082,480 |
| May 21, 2026 | 18.50 | 18.60 | 18.10 | 18.50 | 18.50 | 1.65% | 1,059,972 |
| May 20, 2026 | 18.20 | 18.40 | 17.90 | 18.20 | 18.20 | 0.55% | 736,730 |
| May 19, 2026 | 18.10 | 18.20 | 17.40 | 18.10 | 18.10 | 2.84% | 785,278 |
| May 18, 2026 | 18.10 | 18.30 | 17.50 | 17.60 | 17.60 | -2.76% | 752,708 |
| May 17, 2026 | 18.40 | 18.70 | 18.10 | 18.10 | 18.10 | -0.55% | 1,013,245 |
| May 14, 2026 | 18.10 | 18.50 | 18.10 | 18.20 | 18.20 | 1.68% | 635,266 |
| May 13, 2026 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | -2.19% | 1,071,125 |
| May 12, 2026 | 18.60 | 18.80 | 18.20 | 18.30 | 18.30 | -1.61% | 661,271 |
| May 11, 2026 | 18.80 | 19.20 | 18.30 | 18.60 | 18.60 | -1.06% | 1,060,689 |
| May 10, 2026 | 18.50 | 19.40 | 18.00 | 18.80 | 18.80 | 2.73% | 1,358,331 |
| May 7, 2026 | 17.60 | 18.80 | 17.50 | 18.30 | 18.30 | 3.98% | 1,865,159 |
| May 6, 2026 | 17.60 | 17.80 | 17.20 | 17.60 | 17.60 | - | 718,549 |
| May 5, 2026 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | -0.56% | 533,211 |
| May 4, 2026 | 17.20 | 17.90 | 17.20 | 17.70 | 17.70 | 4.12% | 772,757 |
| May 3, 2026 | 16.70 | 17.40 | 16.70 | 17.00 | 17.00 | 1.19% | 575,120 |
| Apr 30, 2026 | 17.00 | 17.30 | 16.70 | 16.80 | 16.80 | -0.59% | 488,117 |
| Apr 29, 2026 | 16.90 | 17.40 | 16.80 | 16.90 | 16.90 | -0.59% | 486,094 |
| Apr 28, 2026 | 17.00 | 17.60 | 16.80 | 17.00 | 17.00 | -2.86% | 745,020 |
| Apr 27, 2026 | 17.50 | 18.20 | 17.20 | 17.50 | 17.50 | -2.78% | 624,798 |
| Apr 26, 2026 | 17.60 | 18.40 | 17.50 | 18.00 | 18.00 | 1.69% | 811,156 |
| Apr 23, 2026 | 17.70 | 18.40 | 17.60 | 17.70 | 17.70 | -2.75% | 790,708 |
| Apr 22, 2026 | 18.80 | 18.90 | 18.10 | 18.20 | 18.20 | -2.67% | 1,077,673 |
| Apr 21, 2026 | 18.80 | 19.30 | 18.50 | 18.70 | 18.70 | -0.53% | 1,630,235 |
| Apr 20, 2026 | 18.80 | 19.20 | 17.70 | 18.80 | 18.80 | 6.21% | 1,929,664 |
| Apr 19, 2026 | 17.80 | 17.90 | 17.40 | 17.70 | 17.70 | -1.12% | 1,099,171 |
| Apr 16, 2026 | 18.40 | 18.70 | 17.80 | 17.90 | 17.90 | -1.65% | 1,018,248 |
| Apr 15, 2026 | 17.50 | 18.50 | 17.50 | 18.20 | 18.20 | 5.20% | 2,069,915 |
| Apr 13, 2026 | 17.30 | 17.80 | 17.00 | 17.30 | 17.30 | 1.17% | 971,327 |
| Apr 12, 2026 | 16.80 | 17.20 | 16.40 | 17.10 | 17.10 | 2.40% | 587,416 |
| Apr 9, 2026 | 17.20 | 17.30 | 16.50 | 16.70 | 16.70 | -2.91% | 750,049 |
| Apr 8, 2026 | 16.90 | 17.70 | 16.80 | 17.20 | 17.20 | 2.99% | 969,122 |
| Apr 7, 2026 | 16.10 | 17.00 | 16.10 | 16.70 | 16.70 | 3.09% | 606,794 |
| Apr 6, 2026 | 16.50 | 16.70 | 16.10 | 16.20 | 16.20 | 0.62% | 336,771 |
| Apr 5, 2026 | 17.20 | 17.20 | 16.00 | 16.10 | 16.10 | -6.40% | 986,527 |
| Apr 2, 2026 | 18.20 | 18.20 | 17.10 | 17.20 | 17.20 | -4.44% | 875,641 |
| Apr 1, 2026 | 18.00 | 18.50 | 17.90 | 18.00 | 18.00 | 1.12% | 1,746,871 |
| Mar 31, 2026 | 17.30 | 18.10 | 17.10 | 17.80 | 17.80 | 2.30% | 1,640,827 |
| Mar 30, 2026 | 17.70 | 18.30 | 17.30 | 17.40 | 17.40 | -1.14% | 1,496,545 |
| Mar 29, 2026 | 17.00 | 17.80 | 17.00 | 17.60 | 17.60 | 4.14% | 1,695,503 |
| Mar 25, 2026 | 16.40 | 17.00 | 16.20 | 16.90 | 16.90 | 3.05% | 902,205 |
| Mar 24, 2026 | 16.30 | 16.70 | 16.00 | 16.40 | 16.40 | -0.61% | 280,338 |
| Mar 16, 2026 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 279,085 |
| Mar 15, 2026 | 16.10 | 16.70 | 15.90 | 16.20 | 16.20 | 0.62% | 369,999 |
| Mar 12, 2026 | 16.20 | 16.30 | 15.80 | 16.10 | 16.10 | 1.26% | 395,780 |
| Mar 11, 2026 | 15.70 | 16.20 | 15.50 | 15.90 | 15.90 | 1.27% | 245,731 |
| Mar 10, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 2.61% | 423,708 |
| Mar 9, 2026 | 15.30 | 15.40 | 14.80 | 15.30 | 15.30 | 3.38% | 266,871 |
| Mar 8, 2026 | 15.60 | 15.90 | 14.60 | 14.80 | 14.80 | -5.13% | 292,917 |