Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh · Delayed Price · Currency is BDT 31.90
-0.20 (-0.62%)
At close: Sep 3, 2025
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 31.90 | 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 |
| Jul 28, 2025 | 25.20 | 25.50 | 25.00 | 25.10 | 25.10 | - | 282,338 |
| Jul 27, 2025 | 25.80 | 25.90 | 25.00 | 25.10 | 25.10 | -2.33% | 618,861 |
| Jul 24, 2025 | 26.50 | 26.60 | 25.60 | 25.70 | 25.70 | -2.65% | 513,685 |
| Jul 23, 2025 | 24.80 | 26.70 | 24.80 | 26.40 | 26.40 | 7.32% | 1,947,059 |
| Jul 22, 2025 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | 0.41% | 358,578 |
| Jul 21, 2025 | 25.20 | 25.20 | 24.40 | 24.50 | 24.50 | -1.61% | 515,590 |
| Jul 20, 2025 | 25.00 | 25.40 | 24.50 | 24.90 | 24.90 | - | 597,332 |
| Jul 17, 2025 | 25.30 | 25.40 | 24.80 | 24.90 | 24.90 | - | 724,219 |
| Jul 16, 2025 | 24.80 | 25.20 | 24.40 | 24.90 | 24.90 | 2.47% | 1,010,917 |
| Jul 15, 2025 | 24.50 | 24.70 | 24.30 | 24.30 | 24.30 | - | 412,298 |
| Jul 14, 2025 | 24.90 | 25.00 | 24.20 | 24.30 | 24.30 | -0.82% | 424,187 |
| Jul 13, 2025 | 24.60 | 25.40 | 24.30 | 24.50 | 24.50 | -0.81% | 928,574 |
| Jul 10, 2025 | 25.10 | 25.60 | 24.60 | 24.70 | 24.70 | -2.37% | 538,566 |
| Jul 9, 2025 | 24.00 | 25.70 | 24.00 | 25.30 | 25.30 | 5.42% | 1,801,437 |
| Jul 8, 2025 | 24.20 | 24.20 | 23.70 | 24.00 | 24.00 | -1.23% | 382,589 |
| Jul 7, 2025 | 23.60 | 24.40 | 23.40 | 24.30 | 24.30 | 2.97% | 660,777 |
| Jul 3, 2025 | 23.80 | 23.80 | 23.30 | 23.60 | 23.60 | - | 304,299 |
| Jul 2, 2025 | 23.40 | 24.10 | 23.30 | 23.60 | 23.60 | 1.29% | 721,922 |
| Jun 30, 2025 | 22.70 | 23.50 | 22.60 | 23.30 | 23.30 | 2.64% | 585,476 |
| Jun 29, 2025 | 23.10 | 23.40 | 22.60 | 22.70 | 22.70 | -1.30% | 464,268 |
| Jun 26, 2025 | 22.90 | 23.20 | 22.70 | 23.00 | 23.00 | 0.44% | 421,030 |
| Jun 25, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 2.23% | 344,108 |
| Jun 24, 2025 | 22.50 | 22.70 | 22.30 | 22.40 | 22.40 | 0.90% | 425,178 |
| Jun 23, 2025 | 21.80 | 22.30 | 21.70 | 22.20 | 22.20 | 1.83% | 229,921 |