Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh · Delayed Price · Currency is BDT 31.00
-0.60 (-1.90%)
At close: Jul 23, 2026
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 31.60 | 31.70 | 30.90 | 31.00 | 31.00 | -1.90% | 429,978 |
| Jul 22, 2026 | 31.60 | 32.30 | 31.50 | 31.60 | 31.60 | -1.25% | 495,191 |
| Jul 21, 2026 | 32.00 | 32.40 | 31.20 | 32.00 | 32.00 | 2.89% | 822,142 |
| Jul 20, 2026 | 31.10 | 31.40 | 30.80 | 31.10 | 31.10 | -0.32% | 256,520 |
| Jul 19, 2026 | 31.50 | 31.60 | 31.10 | 31.20 | 31.20 | -0.64% | 408,663 |
| Jul 16, 2026 | 31.40 | 31.90 | 31.30 | 31.40 | 31.40 | -1.26% | 525,773 |
| Jul 15, 2026 | 32.50 | 33.00 | 31.40 | 31.80 | 31.80 | -1.85% | 1,215,460 |
| Jul 14, 2026 | 32.10 | 32.60 | 31.60 | 32.40 | 32.40 | 1.25% | 1,023,171 |
| Jul 13, 2026 | 32.30 | 32.50 | 31.80 | 32.00 | 32.00 | 0.63% | 1,037,625 |
| Jul 12, 2026 | 30.90 | 31.90 | 30.60 | 31.80 | 31.80 | 2.91% | 1,104,055 |
| Jul 9, 2026 | 31.30 | 31.30 | 30.60 | 30.90 | 30.90 | -0.32% | 551,932 |
| Jul 8, 2026 | 31.00 | 31.50 | 30.70 | 31.00 | 31.00 | -0.32% | 452,414 |
| Jul 7, 2026 | 31.10 | 31.80 | 30.90 | 31.10 | 31.10 | -1.89% | 791,698 |
| Jul 6, 2026 | 31.70 | 32.20 | 31.40 | 31.70 | 31.70 | - | 1,026,846 |
| Jul 5, 2026 | 30.70 | 31.80 | 30.60 | 31.70 | 31.70 | 3.93% | 1,501,454 |
| Jul 2, 2026 | 30.50 | 30.60 | 30.20 | 30.50 | 30.50 | 0.66% | 379,751 |
| Jun 30, 2026 | 30.90 | 30.90 | 30.00 | 30.30 | 30.30 | -0.98% | 658,002 |
| Jun 29, 2026 | 30.90 | 31.20 | 30.50 | 30.60 | 30.60 | -0.65% | 562,587 |
| Jun 28, 2026 | 30.30 | 31.00 | 30.20 | 30.80 | 30.80 | 1.65% | 645,582 |
| Jun 25, 2026 | 30.30 | 30.50 | 29.70 | 30.30 | 30.30 | 1.34% | 489,433 |
| Jun 24, 2026 | 29.90 | 30.30 | 29.50 | 29.90 | 29.90 | 1.70% | 480,850 |
| Jun 23, 2026 | 29.10 | 29.80 | 28.90 | 29.40 | 29.40 | 0.34% | 385,429 |
| Jun 22, 2026 | 29.30 | 30.00 | 29.20 | 29.30 | 29.30 | -1.68% | 343,693 |
| Jun 21, 2026 | 31.30 | 31.40 | 29.60 | 29.80 | 29.80 | -4.49% | 1,192,477 |
| Jun 18, 2026 | 31.20 | 31.80 | 30.80 | 31.20 | 31.20 | -1.89% | 1,324,088 |
| Jun 17, 2026 | 31.80 | 32.70 | 31.70 | 31.80 | 31.80 | -1.85% | 1,233,517 |
| Jun 16, 2026 | 32.40 | 33.50 | 32.00 | 32.40 | 32.40 | -2.11% | 728,705 |
| Jun 15, 2026 | 32.40 | 33.70 | 31.90 | 33.10 | 33.10 | 3.44% | 2,058,496 |
| Jun 14, 2026 | 31.60 | 32.40 | 31.50 | 32.00 | 32.00 | 1.91% | 1,113,689 |
| Jun 11, 2026 | 31.40 | 32.00 | 31.10 | 31.40 | 31.40 | -0.63% | 813,886 |
| Jun 10, 2026 | 32.70 | 32.90 | 31.40 | 31.60 | 31.60 | -1.86% | 978,965 |
| Jun 9, 2026 | 31.70 | 32.70 | 31.30 | 32.20 | 32.20 | 2.55% | 870,825 |
| Jun 8, 2026 | 32.50 | 32.50 | 30.80 | 31.40 | 31.40 | -1.57% | 1,084,467 |
| Jun 7, 2026 | 32.60 | 33.50 | 31.60 | 31.90 | 31.90 | -2.15% | 1,771,863 |
| Jun 4, 2026 | 32.60 | 33.20 | 30.30 | 32.60 | 32.60 | 6.54% | 2,196,667 |
| Jun 3, 2026 | 30.60 | 31.20 | 30.10 | 30.60 | 30.60 | 1.32% | 1,347,558 |
| Jun 2, 2026 | 30.00 | 30.40 | 29.70 | 30.20 | 30.20 | 0.67% | 696,015 |
| Jun 1, 2026 | 29.20 | 30.10 | 29.10 | 30.00 | 30.00 | 2.74% | 403,389 |
| May 24, 2026 | 29.60 | 29.70 | 29.00 | 29.20 | 29.20 | -0.68% | 314,153 |
| May 23, 2026 | 29.60 | 29.90 | 29.20 | 29.40 | 29.40 | -0.68% | 313,189 |
| May 21, 2026 | 28.80 | 29.70 | 28.60 | 29.60 | 29.60 | 3.86% | 549,097 |
| May 20, 2026 | 28.50 | 28.80 | 28.50 | 28.50 | 28.50 | - | 184,176 |
| May 19, 2026 | 29.10 | 29.10 | 28.50 | 28.50 | 28.50 | -1.38% | 212,748 |
| May 18, 2026 | 29.10 | 29.30 | 28.80 | 28.90 | 28.90 | -0.69% | 223,312 |
| May 17, 2026 | 29.30 | 29.30 | 28.80 | 29.10 | 29.10 | -0.34% | 294,573 |
| May 14, 2026 | 29.00 | 29.40 | 28.70 | 29.20 | 29.20 | 1.74% | 241,092 |
| May 13, 2026 | 28.70 | 29.40 | 28.60 | 28.70 | 28.70 | -0.69% | 334,237 |
| May 12, 2026 | 28.90 | 29.00 | 28.60 | 28.90 | 28.90 | 1.05% | 279,040 |
| May 11, 2026 | 28.40 | 28.90 | 28.00 | 28.60 | 28.60 | 0.70% | 308,452 |
| May 10, 2026 | 29.10 | 29.10 | 28.30 | 28.40 | 28.40 | -2.41% | 283,130 |