Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh · Delayed Price · Currency is BDT 27.50
-0.30 (-1.08%)
At close: Oct 12, 2025
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.10 | 28.40 | 27.70 | 27.80 | 27.80 | -1.07% | 190,069 |
| Oct 8, 2025 | 28.00 | 28.40 | 28.00 | 28.10 | 28.10 | - | 106,584 |
| Oct 7, 2025 | 28.70 | 29.30 | 28.00 | 28.10 | 28.10 | -2.43% | 554,585 |
| Oct 6, 2025 | 29.60 | 29.60 | 28.70 | 28.80 | 28.80 | -1.71% | 378,103 |
| Oct 5, 2025 | 29.70 | 30.00 | 29.20 | 29.30 | 29.30 | -1.35% | 414,625 |
| Sep 30, 2025 | 30.70 | 30.70 | 29.30 | 29.70 | 29.70 | - | 300,540 |
| Sep 29, 2025 | 29.50 | 30.00 | 29.10 | 29.70 | 29.70 | - | 472,221 |
| Sep 28, 2025 | 30.70 | 30.70 | 29.60 | 29.70 | 29.70 | -3.57% | 487,942 |
| Sep 25, 2025 | 31.90 | 32.00 | 30.60 | 30.80 | 30.80 | -2.53% | 670,808 |
| Sep 24, 2025 | 30.50 | 31.80 | 30.50 | 31.60 | 31.60 | 4.64% | 1,282,059 |
| Sep 23, 2025 | 28.80 | 30.50 | 28.50 | 30.20 | 30.20 | 5.59% | 468,522 |
| Sep 22, 2025 | 29.10 | 29.60 | 28.40 | 28.60 | 28.60 | -1.72% | 217,659 |
| Sep 21, 2025 | 30.40 | 30.50 | 28.60 | 29.10 | 29.10 | -2.35% | 393,629 |
| Sep 18, 2025 | 30.70 | 30.70 | 29.70 | 29.80 | 29.80 | -1.32% | 371,996 |
| Sep 17, 2025 | 30.70 | 31.40 | 30.10 | 30.20 | 30.20 | -0.98% | 506,011 |
| Sep 16, 2025 | 30.30 | 30.60 | 29.80 | 30.50 | 30.50 | 1.67% | 398,436 |
| Sep 15, 2025 | 29.70 | 30.30 | 29.30 | 30.00 | 30.00 | 2.39% | 467,955 |
| Sep 14, 2025 | 30.90 | 31.00 | 29.20 | 29.30 | 29.30 | -3.93% | 434,115 |
| Sep 11, 2025 | 30.20 | 30.80 | 29.50 | 30.50 | 30.50 | 2.01% | 437,999 |
| Sep 10, 2025 | 31.30 | 31.70 | 29.70 | 29.90 | 29.90 | -3.86% | 685,413 |
| Sep 9, 2025 | 32.60 | 32.80 | 30.90 | 31.10 | 31.10 | -4.01% | 1,161,399 |
| Sep 8, 2025 | 33.00 | 33.80 | 32.20 | 32.40 | 32.40 | -2.11% | 1,562,966 |
| Sep 7, 2025 | 31.80 | 33.40 | 31.50 | 33.10 | 33.10 | 5.08% | 1,200,638 |
| Sep 4, 2025 | 31.70 | 33.10 | 31.20 | 31.50 | 31.50 | -1.25% | 1,302,117 |
| Sep 3, 2025 | 32.70 | 33.20 | 31.20 | 31.90 | 31.90 | -0.62% | 923,577 |
| Sep 2, 2025 | 29.80 | 32.40 | 29.30 | 32.10 | 32.10 | 8.81% | 1,626,063 |
| Sep 1, 2025 | 29.50 | 30.10 | 29.20 | 29.50 | 29.50 | 0.34% | 787,676 |
| Aug 31, 2025 | 30.30 | 30.80 | 29.10 | 29.40 | 29.40 | -2.65% | 1,274,404 |
| Aug 28, 2025 | 30.50 | 31.00 | 29.90 | 30.20 | 30.20 | 0.67% | 1,121,588 |
| Aug 27, 2025 | 28.90 | 30.50 | 28.30 | 30.00 | 30.00 | 3.09% | 1,711,593 |
| Aug 26, 2025 | 28.40 | 30.60 | 28.40 | 29.10 | 29.10 | 2.83% | 2,419,146 |
| Aug 25, 2025 | 27.00 | 28.50 | 27.00 | 28.30 | 28.30 | 5.60% | 1,639,578 |
| Aug 24, 2025 | 26.30 | 26.90 | 26.20 | 26.80 | 26.80 | 1.52% | 661,164 |
| Aug 21, 2025 | 26.30 | 26.50 | 25.80 | 26.40 | 26.40 | 1.15% | 557,277 |
| Aug 20, 2025 | 25.80 | 26.80 | 25.40 | 26.10 | 26.10 | 0.77% | 491,436 |
| Aug 19, 2025 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -1.52% | 524,730 |
| Aug 18, 2025 | 25.60 | 26.60 | 25.60 | 26.30 | 26.30 | 3.54% | 451,031 |
| Aug 17, 2025 | 25.40 | 25.50 | 25.10 | 25.40 | 25.40 | 0.40% | 269,419 |
| Aug 14, 2025 | 25.10 | 25.50 | 25.00 | 25.30 | 25.30 | 1.61% | 246,298 |
| Aug 13, 2025 | 25.10 | 25.40 | 24.40 | 24.90 | 24.90 | - | 273,215 |
| Aug 12, 2025 | 25.70 | 26.00 | 24.70 | 24.90 | 24.90 | -2.35% | 398,235 |
| Aug 11, 2025 | 25.90 | 26.20 | 25.30 | 25.50 | 25.50 | - | 250,183 |
| Aug 10, 2025 | 26.00 | 26.20 | 25.30 | 25.50 | 25.50 | -1.54% | 394,875 |
| Aug 7, 2025 | 26.70 | 26.80 | 25.80 | 25.90 | 25.90 | -2.63% | 460,723 |
| Aug 6, 2025 | 27.70 | 27.70 | 26.50 | 26.60 | 26.60 | -1.85% | 847,810 |
| Aug 4, 2025 | 27.00 | 27.90 | 26.00 | 27.10 | 27.10 | 1.50% | 1,110,578 |
| Aug 3, 2025 | 25.50 | 27.20 | 25.10 | 26.70 | 26.70 | 5.95% | 1,221,281 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.10 | 25.20 | 25.20 | -0.40% | 495,301 |
| Jul 30, 2025 | 25.40 | 25.50 | 25.20 | 25.30 | 25.30 | - | 167,458 |
| Jul 29, 2025 | 25.20 | 25.90 | 24.90 | 25.30 | 25.30 | 0.80% | 582,923 |