Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh · Delayed Price · Currency is BDT 33.20
+1.50 (4.73%)
At close: Nov 4, 2026
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 31.80 | 32.00 | 31.10 | 31.70 | 31.70 | 0.32% | 683,263 |
| Nov 2, 2026 | 32.00 | 32.00 | 31.50 | 31.60 | 31.60 | -1.56% | 631,290 |
| Nov 1, 2026 | 32.20 | 32.30 | 31.80 | 32.10 | 32.10 | 0.31% | 269,456 |
| Oct 29, 2026 | 32.40 | 32.60 | 31.90 | 32.00 | 32.00 | -1.23% | 921,814 |
| Oct 28, 2026 | 31.70 | 32.60 | 31.50 | 32.40 | 32.40 | 3.18% | 1,298,311 |
| Oct 27, 2026 | 31.00 | 31.60 | 30.70 | 31.40 | 31.40 | 2.61% | 558,502 |
| Oct 26, 2026 | 30.90 | 30.90 | 30.20 | 30.60 | 30.60 | -0.97% | 308,818 |
| Oct 25, 2026 | 32.10 | 32.20 | 30.80 | 30.90 | 30.90 | -2.83% | 653,999 |
| Oct 19, 2026 | 31.70 | 32.10 | 31.40 | 31.80 | 31.80 | -1.24% | 299,214 |
| Oct 17, 2026 | 31.80 | 32.50 | 31.80 | 32.20 | 32.20 | 1.26% | 503,986 |
| Oct 15, 2026 | 31.80 | 32.00 | 31.50 | 31.80 | 31.80 | 0.63% | 535,627 |
| Oct 14, 2026 | 31.80 | 31.80 | 31.20 | 31.60 | 31.60 | 0.32% | 441,080 |
| Oct 13, 2026 | 31.50 | 32.00 | 31.40 | 31.50 | 31.50 | 0.32% | 680,434 |
| Oct 12, 2026 | 31.40 | 32.00 | 31.20 | 31.40 | 31.40 | -0.95% | 472,368 |
| Oct 11, 2026 | 32.40 | 33.10 | 31.50 | 31.70 | 31.70 | 0.96% | 1,838,027 |
| Oct 8, 2026 | 31.30 | 31.70 | 31.10 | 31.40 | 31.40 | 0.32% | 514,899 |
| Oct 7, 2026 | 30.00 | 31.60 | 30.00 | 31.30 | 31.30 | 2.96% | 764,273 |
| Oct 6, 2026 | 31.50 | 31.50 | 30.00 | 30.40 | 30.40 | -1.62% | 460,436 |
| Oct 5, 2026 | 31.80 | 32.00 | 30.80 | 30.90 | 30.90 | -2.83% | 529,669 |
| Oct 4, 2026 | 31.40 | 32.60 | 31.40 | 31.80 | 31.80 | 1.27% | 1,240,751 |
| Oct 1, 2026 | 31.50 | 32.30 | 31.30 | 31.40 | 31.40 | - | 672,227 |
| Sep 30, 2026 | 31.10 | 31.70 | 30.80 | 31.40 | 31.40 | 1.95% | 354,526 |
| Sep 29, 2026 | 31.20 | 31.40 | 30.60 | 30.80 | 30.80 | -0.65% | 301,344 |
| Sep 28, 2026 | 30.70 | 31.30 | 30.60 | 31.00 | 31.00 | 0.98% | 350,636 |
| Sep 27, 2026 | 31.00 | 31.00 | 30.30 | 30.70 | 30.70 | -0.97% | 501,083 |
| Sep 24, 2026 | 31.00 | 32.00 | 30.90 | 31.00 | 31.00 | -1.90% | 351,820 |
| Sep 23, 2026 | 31.60 | 31.90 | 30.20 | 31.60 | 31.60 | 4.29% | 1,265,832 |
| Sep 22, 2026 | 30.30 | 30.50 | 30.10 | 30.30 | 30.30 | 0.66% | 291,291 |
| Sep 21, 2026 | 30.90 | 31.00 | 30.00 | 30.10 | 30.10 | -2.59% | 354,121 |
| Sep 20, 2026 | 30.60 | 31.40 | 30.60 | 30.90 | 30.90 | 0.98% | 388,603 |
| Sep 17, 2026 | 29.80 | 31.10 | 29.00 | 30.60 | 30.60 | 2.34% | 519,297 |
| Sep 16, 2026 | 30.20 | 30.40 | 29.70 | 29.90 | 29.90 | -0.66% | 388,578 |
| Sep 15, 2026 | 30.10 | 30.40 | 28.20 | 30.10 | 30.10 | 7.12% | 333,601 |
| Sep 14, 2026 | 28.10 | 29.40 | 27.80 | 28.10 | 28.10 | -3.77% | 354,614 |
| Sep 13, 2026 | 30.40 | 30.50 | 28.90 | 29.20 | 29.20 | -3.95% | 457,721 |
| Sep 10, 2026 | 30.40 | 31.80 | 30.20 | 30.40 | 30.40 | -3.49% | 392,538 |
| Sep 9, 2026 | 31.20 | 31.60 | 30.60 | 31.50 | 31.50 | 0.96% | 379,091 |
| Sep 8, 2026 | 31.00 | 32.20 | 31.00 | 31.20 | 31.20 | 0.32% | 667,682 |
| Sep 7, 2026 | 31.00 | 31.20 | 30.00 | 31.10 | 31.10 | 0.65% | 246,042 |
| Sep 6, 2026 | 32.00 | 32.00 | 30.90 | 30.90 | 30.90 | -3.74% | 319,349 |
| Sep 3, 2026 | 32.10 | 32.70 | 31.80 | 32.10 | 32.10 | -1.23% | 397,949 |
| Sep 2, 2026 | 33.00 | 33.00 | 32.20 | 32.50 | 32.50 | -0.91% | 309,338 |
| Sep 1, 2026 | 32.80 | 33.20 | 32.70 | 32.80 | 32.80 | 0.92% | 327,305 |
| Aug 31, 2026 | 32.50 | 32.70 | 31.90 | 32.50 | 32.50 | 0.93% | 275,562 |
| Aug 30, 2026 | 31.80 | 32.40 | 31.50 | 32.20 | 32.20 | 1.26% | 316,332 |
| Aug 27, 2026 | 31.80 | 32.20 | 31.60 | 31.80 | 31.80 | 0.63% | 204,223 |
| Aug 25, 2026 | 31.60 | 32.50 | 31.30 | 31.60 | 31.60 | - | 397,756 |
| Aug 24, 2026 | 32.00 | 32.50 | 31.50 | 31.60 | 31.60 | -2.17% | 339,825 |
| Aug 23, 2026 | 33.40 | 34.00 | 32.10 | 32.30 | 32.30 | -3.29% | 359,990 |
| Aug 20, 2026 | 33.40 | 33.80 | 33.00 | 33.40 | 33.40 | 0.91% | 448,779 |