Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh · Delayed Price · Currency is BDT 32.10
-0.40 (-1.23%)
At close: Sep 3, 2026
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 33.30 | 33.70 | 32.80 | 33.10 | 33.10 | -0.60% | 365,325 |
| Aug 18, 2026 | 34.20 | 34.50 | 33.00 | 33.30 | 33.30 | -2.06% | 790,480 |
| Aug 17, 2026 | 35.30 | 35.40 | 33.70 | 34.00 | 34.00 | -3.13% | 599,998 |
| Aug 16, 2026 | 35.20 | 36.00 | 34.80 | 35.10 | 35.10 | 0.29% | 1,019,627 |
| Aug 13, 2026 | 35.00 | 35.20 | 34.20 | 35.00 | 35.00 | 1.74% | 623,110 |
| Aug 12, 2026 | 35.00 | 35.00 | 34.20 | 34.40 | 34.40 | -1.43% | 1,027,688 |
| Aug 11, 2026 | 35.10 | 36.50 | 34.70 | 34.90 | 34.90 | -0.29% | 1,262,503 |
| Aug 10, 2026 | 35.00 | 35.20 | 34.40 | 35.00 | 35.00 | 1.16% | 1,374,318 |
| Aug 9, 2026 | 35.00 | 35.40 | 34.40 | 34.60 | 34.60 | -1.42% | 1,173,558 |
| Aug 6, 2026 | 35.10 | 36.10 | 34.50 | 35.10 | 35.10 | 2.33% | 2,777,032 |
| Aug 4, 2026 | 32.80 | 35.00 | 32.40 | 34.30 | 34.30 | 4.57% | 2,484,518 |
| Aug 3, 2026 | 33.50 | 33.80 | 32.60 | 32.80 | 32.80 | -0.91% | 1,137,800 |
| Aug 2, 2026 | 31.60 | 33.50 | 31.60 | 33.10 | 33.10 | 4.75% | 1,873,761 |
| Jul 30, 2026 | 31.40 | 31.70 | 31.20 | 31.60 | 31.60 | 1.28% | 507,232 |
| Jul 29, 2026 | 31.20 | 31.90 | 31.10 | 31.20 | 31.20 | -1.27% | 487,136 |
| Jul 28, 2026 | 31.60 | 31.80 | 31.10 | 31.60 | 31.60 | 1.61% | 551,324 |
| Jul 27, 2026 | 31.30 | 31.40 | 31.00 | 31.10 | 31.10 | 0.65% | 291,499 |
| Jul 26, 2026 | 31.30 | 31.30 | 30.80 | 30.90 | 30.90 | -0.32% | 283,194 |
| 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 |