Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh · Delayed Price · Currency is BDT 29.60
-0.40 (-1.33%)
At close: May 6, 2026
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 29.80 | 30.30 | 29.40 | 29.60 | 29.60 | -1.33% | 472,835 |
| May 5, 2026 | 30.00 | 31.30 | 29.80 | 30.00 | 30.00 | -2.91% | 807,567 |
| May 4, 2026 | 30.90 | 31.20 | 29.70 | 30.90 | 30.90 | 3.69% | 1,427,014 |
| May 3, 2026 | 29.50 | 30.30 | 29.10 | 29.80 | 29.80 | 1.71% | 682,925 |
| Apr 30, 2026 | 29.90 | 30.20 | 29.20 | 29.30 | 29.30 | -1.01% | 1,104,622 |
| Apr 29, 2026 | 29.60 | 30.10 | 29.50 | 29.60 | 29.60 | -1.00% | 510,498 |
| Apr 28, 2026 | 29.90 | 30.70 | 29.40 | 29.90 | 29.90 | - | 1,054,107 |
| Apr 27, 2026 | 29.90 | 30.20 | 28.50 | 29.90 | 29.90 | 4.91% | 1,749,700 |
| Apr 26, 2026 | 28.40 | 28.60 | 28.10 | 28.50 | 28.50 | 0.35% | 302,000 |
| Apr 23, 2026 | 28.40 | 28.70 | 28.30 | 28.40 | 28.40 | -0.70% | 349,407 |
| Apr 22, 2026 | 28.60 | 29.30 | 28.50 | 28.60 | 28.60 | -0.69% | 425,559 |
| Apr 21, 2026 | 28.80 | 29.10 | 28.10 | 28.80 | 28.80 | 2.86% | 624,349 |
| Apr 20, 2026 | 28.00 | 28.30 | 27.80 | 28.00 | 28.00 | - | 367,697 |
| Apr 19, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | 473,283 |
| Apr 16, 2026 | 28.60 | 29.30 | 28.50 | 28.80 | 28.80 | 1.05% | 855,397 |
| Apr 15, 2026 | 28.50 | 28.80 | 28.20 | 28.50 | 28.50 | 1.06% | 595,218 |
| Apr 13, 2026 | 28.20 | 29.00 | 28.00 | 28.20 | 28.20 | -1.40% | 577,358 |
| Apr 12, 2026 | 28.10 | 28.90 | 27.80 | 28.60 | 28.60 | 3.25% | 838,934 |
| Apr 9, 2026 | 28.40 | 28.40 | 27.60 | 27.70 | 27.70 | -2.46% | 440,891 |
| Apr 8, 2026 | 27.50 | 28.60 | 27.50 | 28.40 | 28.40 | 4.41% | 762,210 |
| Apr 7, 2026 | 26.90 | 27.40 | 26.70 | 27.20 | 27.20 | 1.49% | 440,631 |
| Apr 6, 2026 | 26.80 | 27.50 | 26.70 | 26.80 | 26.80 | -1.11% | 358,696 |
| Apr 5, 2026 | 26.60 | 27.60 | 26.30 | 27.10 | 27.10 | 1.88% | 705,474 |
| Apr 2, 2026 | 27.00 | 27.00 | 26.50 | 26.60 | 26.60 | -0.75% | 222,844 |
| Apr 1, 2026 | 26.80 | 26.90 | 26.50 | 26.80 | 26.80 | 1.52% | 276,968 |
| Mar 31, 2026 | 26.70 | 26.90 | 26.20 | 26.40 | 26.40 | -1.12% | 251,202 |
| Mar 30, 2026 | 27.20 | 27.40 | 26.60 | 26.70 | 26.70 | -1.11% | 360,327 |
| Mar 29, 2026 | 26.70 | 27.20 | 26.60 | 27.00 | 27.00 | 0.37% | 314,717 |
| Mar 25, 2026 | 26.50 | 27.10 | 26.00 | 26.90 | 26.90 | 1.51% | 293,404 |
| Mar 24, 2026 | 27.00 | 27.00 | 26.30 | 26.50 | 26.50 | -1.12% | 255,888 |
| Mar 16, 2026 | 26.80 | 26.90 | 26.40 | 26.80 | 26.80 | 0.37% | 176,728 |
| Mar 15, 2026 | 27.20 | 27.30 | 26.60 | 26.70 | 26.70 | -1.11% | 202,686 |
| Mar 12, 2026 | 27.00 | 27.10 | 26.30 | 27.00 | 27.00 | 2.66% | 464,770 |
| Mar 11, 2026 | 26.30 | 26.50 | 25.90 | 26.30 | 26.30 | - | 339,069 |
| Mar 10, 2026 | 25.90 | 26.50 | 25.90 | 26.30 | 26.30 | 2.73% | 255,801 |
| Mar 9, 2026 | 24.90 | 25.70 | 24.80 | 25.60 | 25.60 | 2.81% | 193,428 |
| Mar 8, 2026 | 26.40 | 26.40 | 24.50 | 24.90 | 24.90 | -4.23% | 292,458 |
| Mar 5, 2026 | 26.00 | 26.80 | 25.80 | 26.00 | 26.00 | -3.35% | 358,988 |
| Mar 4, 2026 | 26.90 | 27.30 | 26.50 | 26.90 | 26.90 | 1.13% | 245,926 |
| Mar 3, 2026 | 26.60 | 28.30 | 26.50 | 26.60 | 26.60 | -5.34% | 556,544 |
| Mar 2, 2026 | 28.10 | 28.50 | 28.00 | 28.10 | 28.10 | - | 413,132 |
| Mar 1, 2026 | 28.00 | 29.00 | 27.10 | 28.10 | 28.10 | -3.77% | 441,503 |
| Feb 26, 2026 | 29.20 | 29.50 | 28.80 | 29.20 | 29.20 | - | 442,087 |
| Feb 25, 2026 | 29.20 | 29.50 | 29.00 | 29.20 | 29.20 | 0.34% | 281,031 |
| Feb 24, 2026 | 29.60 | 29.90 | 28.90 | 29.10 | 29.10 | -1.69% | 394,669 |
| Feb 23, 2026 | 29.20 | 29.90 | 29.20 | 29.60 | 29.60 | 2.07% | 456,909 |
| Feb 22, 2026 | 29.40 | 29.60 | 28.90 | 29.00 | 29.00 | -0.34% | 462,442 |
| Feb 19, 2026 | 29.10 | 30.10 | 28.90 | 29.10 | 29.10 | -2.35% | 380,675 |
| Feb 18, 2026 | 30.90 | 31.20 | 29.70 | 29.80 | 29.80 | -3.56% | 867,562 |
| Feb 17, 2026 | 30.30 | 31.60 | 30.30 | 30.90 | 30.90 | 2.66% | 1,701,954 |