Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 108.00
+1.50 (1.41%)
At close: Mar 25, 2026
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 108.00 | 111.90 | 106.80 | 108.00 | 108.00 | 1.41% | 78,630 |
| Mar 24, 2026 | 106.50 | 107.90 | 104.80 | 106.50 | 106.50 | -0.09% | 64,513 |
| Mar 16, 2026 | 108.60 | 108.60 | 105.00 | 106.60 | 106.60 | 0.85% | 22,631 |
| Mar 15, 2026 | 108.30 | 109.20 | 105.60 | 105.70 | 105.70 | -2.40% | 31,421 |
| Mar 12, 2026 | 108.30 | 109.00 | 105.50 | 108.30 | 108.30 | 1.31% | 36,895 |
| Mar 11, 2026 | 106.90 | 107.70 | 102.20 | 106.90 | 106.90 | 1.71% | 34,480 |
| Mar 10, 2026 | 105.10 | 106.40 | 103.70 | 105.10 | 105.10 | 1.35% | 30,250 |
| Mar 9, 2026 | 102.10 | 105.50 | 102.10 | 103.70 | 103.70 | 1.37% | 18,521 |
| Mar 8, 2026 | 105.10 | 106.00 | 101.50 | 102.30 | 102.30 | -5.89% | 34,479 |
| Mar 5, 2026 | 111.00 | 111.00 | 106.60 | 108.70 | 108.70 | -0.28% | 39,956 |
| Mar 4, 2026 | 115.00 | 115.00 | 108.10 | 109.00 | 109.00 | 3.81% | 85,307 |
| 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 |