Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 105.00
-5.50 (-4.98%)
At close: Mar 3, 2026
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 110.40 | 110.40 | 104.00 | 105.00 | 105.00 | -4.98% | 29,654 |
| Mar 2, 2026 | 112.80 | 112.80 | 109.60 | 110.50 | 110.50 | 1.47% | 22,379 |
| Mar 1, 2026 | 101.00 | 110.70 | 101.00 | 108.90 | 108.90 | -2.77% | 17,267 |
| Feb 26, 2026 | 113.60 | 113.80 | 111.50 | 112.00 | 112.00 | -0.80% | 30,849 |
| Feb 25, 2026 | 115.00 | 115.00 | 111.50 | 112.90 | 112.90 | 0.98% | 23,284 |
| Feb 24, 2026 | 114.90 | 114.90 | 111.40 | 111.80 | 111.80 | -2.44% | 34,833 |
| Feb 23, 2026 | 114.70 | 115.00 | 113.90 | 114.60 | 114.60 | 0.79% | 36,911 |
| Feb 22, 2026 | 111.90 | 114.30 | 108.00 | 113.70 | 113.70 | 3.55% | 46,397 |
| Feb 19, 2026 | 109.80 | 111.10 | 108.30 | 109.80 | 109.80 | -0.27% | 9,535 |
| Feb 18, 2026 | 110.10 | 112.80 | 110.10 | 110.10 | 110.10 | -1.43% | 36,927 |
| Feb 17, 2026 | 112.00 | 113.90 | 110.80 | 111.70 | 111.70 | -0.45% | 50,878 |
| Feb 16, 2026 | 114.30 | 114.40 | 111.60 | 112.20 | 112.20 | -1.58% | 30,403 |
| Feb 15, 2026 | 123.00 | 123.00 | 113.00 | 114.00 | 114.00 | 1.51% | 32,116 |
| Feb 10, 2026 | 112.30 | 122.00 | 111.60 | 112.30 | 112.30 | -1.14% | 27,655 |
| Feb 9, 2026 | 108.00 | 114.00 | 108.00 | 113.60 | 113.60 | 3.46% | 39,266 |
| Feb 8, 2026 | 109.70 | 112.00 | 109.50 | 109.80 | 109.80 | 0.37% | 20,172 |
| Feb 5, 2026 | 109.50 | 110.00 | 108.20 | 109.40 | 109.40 | 0.18% | 34,584 |
| Feb 3, 2026 | 109.20 | 111.00 | 106.70 | 109.20 | 109.20 | - | 57,975 |
| Feb 2, 2026 | 105.60 | 112.50 | 105.10 | 109.20 | 109.20 | 2.44% | 40,762 |
| Feb 1, 2026 | 108.00 | 108.00 | 103.80 | 106.60 | 106.60 | -0.84% | 27,463 |
| Jan 29, 2026 | 107.50 | 109.00 | 92.40 | 107.50 | 107.50 | 4.88% | 100,412 |
| Jan 28, 2026 | 102.50 | 103.20 | 102.50 | 102.50 | 102.50 | -9.93% | 25,148 |
| Jan 27, 2026 | 113.80 | 115.20 | 111.80 | 113.80 | 113.80 | 1.97% | 118,236 |
| Jan 26, 2026 | 111.60 | 113.20 | 110.00 | 111.60 | 111.60 | 1.36% | 110,339 |
| Jan 25, 2026 | 111.00 | 111.80 | 108.50 | 110.10 | 110.10 | -0.18% | 118,105 |
| Jan 22, 2026 | 112.80 | 113.20 | 109.60 | 110.30 | 110.30 | -1.61% | 54,620 |
| Jan 21, 2026 | 112.10 | 113.20 | 111.00 | 112.10 | 112.10 | 0.18% | 62,594 |
| Jan 20, 2026 | 113.80 | 114.10 | 111.10 | 111.90 | 111.90 | -0.18% | 55,445 |
| Jan 19, 2026 | 114.70 | 115.50 | 111.00 | 112.10 | 112.10 | -1.84% | 82,909 |
| Jan 18, 2026 | 111.00 | 115.60 | 109.50 | 114.20 | 114.20 | 3.25% | 108,141 |
| Jan 15, 2026 | 111.60 | 113.00 | 110.00 | 110.60 | 110.60 | 0.82% | 64,831 |
| Jan 14, 2026 | 113.70 | 113.70 | 108.00 | 109.70 | 109.70 | -1.08% | 47,604 |
| Jan 13, 2026 | 113.60 | 114.30 | 110.30 | 110.90 | 110.90 | -1.77% | 59,156 |
| Jan 12, 2026 | 114.70 | 114.70 | 109.40 | 112.90 | 112.90 | -0.27% | 51,248 |
| Jan 11, 2026 | 119.00 | 119.00 | 110.10 | 113.20 | 113.20 | -3.74% | 73,655 |
| Jan 8, 2026 | 117.90 | 120.00 | 116.80 | 117.60 | 117.60 | 1.29% | 72,034 |
| Jan 7, 2026 | 116.90 | 118.40 | 115.80 | 116.10 | 116.10 | -0.60% | 54,115 |
| Jan 6, 2026 | 120.70 | 120.70 | 115.50 | 116.80 | 116.80 | -1.27% | 82,432 |
| Jan 5, 2026 | 121.00 | 122.90 | 117.50 | 118.30 | 118.30 | -1.99% | 118,088 |
| Jan 4, 2026 | 123.50 | 126.30 | 120.00 | 120.70 | 120.70 | -1.47% | 160,583 |
| Jan 1, 2026 | 122.50 | 123.70 | 116.00 | 122.50 | 122.50 | 5.33% | 169,102 |
| Dec 30, 2025 | 118.00 | 118.40 | 116.00 | 116.30 | 116.30 | -0.85% | 100,545 |
| Dec 29, 2025 | 120.00 | 120.00 | 115.50 | 117.30 | 117.30 | -0.26% | 81,784 |
| Dec 28, 2025 | 119.90 | 120.70 | 116.90 | 117.60 | 117.60 | 0.26% | 139,807 |
| Dec 24, 2025 | 117.20 | 118.00 | 113.00 | 117.30 | 117.30 | 2.45% | 110,594 |
| Dec 23, 2025 | 118.00 | 118.50 | 113.50 | 114.50 | 114.50 | -2.47% | 151,333 |
| Dec 22, 2025 | 117.40 | 122.90 | 114.90 | 117.40 | 117.40 | 2.35% | 212,581 |
| Dec 21, 2025 | 107.10 | 116.50 | 105.10 | 114.70 | 114.70 | 5.81% | 126,315 |
| Dec 18, 2025 | 108.40 | 110.80 | 106.00 | 108.40 | 108.40 | -0.73% | 72,476 |
| Dec 17, 2025 | 111.20 | 113.00 | 106.60 | 109.20 | 109.20 | -2.59% | 61,359 |