Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh · Delayed Price · Currency is BDT 31.00
-0.60 (-1.90%)
At close: Sep 24, 2026
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |