Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 117.90
-1.10 (-0.92%)
At close: Oct 13, 2025
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 120.80 | 120.80 | 116.00 | 117.90 | 117.90 | -0.92% | 43,531 |
| Oct 12, 2025 | 116.00 | 123.70 | 114.30 | 119.00 | 119.00 | 2.85% | 103,343 |
| Oct 9, 2025 | 118.00 | 121.70 | 115.00 | 115.70 | 115.70 | -2.61% | 70,366 |
| Oct 8, 2025 | 124.50 | 124.50 | 117.40 | 118.80 | 118.80 | -1.82% | 56,785 |
| Oct 7, 2025 | 126.70 | 126.70 | 120.60 | 121.00 | 121.00 | -2.34% | 68,327 |
| Oct 6, 2025 | 127.80 | 127.80 | 122.80 | 123.90 | 123.90 | -1.20% | 54,690 |
| Oct 5, 2025 | 129.50 | 129.50 | 125.00 | 125.40 | 125.40 | -1.18% | 72,147 |
| Sep 30, 2025 | 130.00 | 130.00 | 125.60 | 126.90 | 126.90 | -0.94% | 85,951 |
| Sep 29, 2025 | 132.00 | 132.80 | 127.40 | 128.10 | 128.10 | -2.36% | 52,961 |
| Sep 28, 2025 | 124.50 | 134.10 | 123.00 | 131.20 | 131.20 | 5.98% | 181,782 |
| Sep 25, 2025 | 129.70 | 129.70 | 123.30 | 123.80 | 123.80 | -2.06% | 83,162 |
| Sep 24, 2025 | 127.30 | 128.60 | 124.30 | 126.40 | 126.40 | 0.16% | 84,022 |
| Sep 23, 2025 | 125.00 | 127.70 | 123.50 | 126.20 | 126.20 | 3.19% | 93,491 |
| Sep 22, 2025 | 123.00 | 126.50 | 121.60 | 122.30 | 122.30 | 0.66% | 59,674 |
| Sep 21, 2025 | 128.90 | 128.90 | 121.20 | 121.50 | 121.50 | -2.49% | 70,552 |
| Sep 18, 2025 | 131.00 | 131.00 | 124.00 | 124.60 | 124.60 | -2.27% | 81,225 |
| Sep 17, 2025 | 133.70 | 133.70 | 126.80 | 127.50 | 127.50 | -0.39% | 98,148 |
| Sep 16, 2025 | 135.00 | 135.00 | 126.80 | 128.00 | 128.00 | 0.79% | 58,346 |
| Sep 15, 2025 | 130.90 | 131.80 | 126.70 | 127.00 | 127.00 | -1.09% | 61,285 |
| Sep 14, 2025 | 130.00 | 134.60 | 127.50 | 128.40 | 128.40 | -2.28% | 90,137 |
| Sep 11, 2025 | 131.50 | 134.50 | 126.70 | 131.40 | 131.40 | 2.98% | 81,731 |
| Sep 10, 2025 | 130.60 | 137.30 | 126.10 | 127.60 | 127.60 | -1.24% | 168,195 |
| Sep 9, 2025 | 134.60 | 136.50 | 128.20 | 129.20 | 129.20 | -3.51% | 232,481 |
| Sep 8, 2025 | 141.80 | 141.80 | 133.00 | 133.90 | 133.90 | -3.53% | 171,631 |
| Sep 7, 2025 | 138.90 | 144.80 | 132.50 | 138.80 | 138.80 | 2.66% | 305,329 |
| Sep 4, 2025 | 141.30 | 142.00 | 134.60 | 135.20 | 135.20 | -1.89% | 229,022 |
| Sep 3, 2025 | 142.80 | 142.80 | 134.80 | 137.80 | 137.80 | -1.01% | 273,752 |
| Sep 2, 2025 | 146.90 | 149.80 | 138.00 | 139.20 | 139.20 | -0.57% | 395,827 |
| Sep 1, 2025 | 130.00 | 140.00 | 129.00 | 140.00 | 140.00 | 9.98% | 592,701 |
| Aug 31, 2025 | 121.50 | 129.90 | 121.10 | 127.30 | 127.30 | 5.12% | 308,947 |
| Aug 28, 2025 | 122.80 | 123.40 | 119.60 | 121.10 | 121.10 | 0.92% | 143,375 |
| Aug 27, 2025 | 124.80 | 124.80 | 118.20 | 120.00 | 120.00 | -0.99% | 80,670 |
| Aug 26, 2025 | 125.00 | 125.00 | 120.00 | 121.20 | 121.20 | -0.74% | 155,918 |
| Aug 25, 2025 | 128.00 | 128.00 | 121.60 | 122.10 | 122.10 | -1.77% | 151,847 |
| Aug 24, 2025 | 129.00 | 131.90 | 123.50 | 124.30 | 124.30 | -2.36% | 232,955 |
| Aug 21, 2025 | 125.00 | 128.40 | 121.20 | 127.30 | 127.30 | 5.38% | 222,028 |
| Aug 20, 2025 | 128.00 | 130.90 | 119.60 | 120.80 | 120.80 | -5.48% | 250,078 |
| Aug 19, 2025 | 126.30 | 132.00 | 122.80 | 127.80 | 127.80 | 1.35% | 320,684 |
| Aug 18, 2025 | 130.00 | 134.90 | 125.20 | 126.10 | 126.10 | -0.39% | 342,647 |
| Aug 17, 2025 | 118.80 | 126.60 | 118.30 | 126.60 | 126.60 | 9.99% | 204,294 |
| Aug 14, 2025 | 119.80 | 120.00 | 111.60 | 115.10 | 115.10 | -1.79% | 204,182 |
| Aug 13, 2025 | 120.00 | 122.70 | 116.60 | 117.20 | 117.20 | -1.26% | 153,174 |
| Aug 12, 2025 | 124.00 | 124.50 | 117.50 | 118.70 | 118.70 | -1.74% | 192,400 |
| Aug 11, 2025 | 124.90 | 124.90 | 117.50 | 120.80 | 120.80 | -2.19% | 123,454 |
| Aug 10, 2025 | 124.00 | 127.80 | 122.50 | 123.50 | 123.50 | 0.65% | 263,261 |
| Aug 7, 2025 | 122.90 | 128.00 | 122.00 | 122.70 | 122.70 | 2.08% | 279,492 |
| Aug 6, 2025 | 115.90 | 123.40 | 114.30 | 120.20 | 120.20 | 6.18% | 206,019 |
| Aug 4, 2025 | 118.20 | 119.00 | 111.90 | 113.20 | 113.20 | -3.00% | 130,944 |
| Aug 3, 2025 | 123.90 | 125.90 | 116.00 | 116.70 | 116.70 | -3.15% | 266,034 |
| Jul 31, 2025 | 126.00 | 126.50 | 120.00 | 120.50 | 120.50 | -3.83% | 199,079 |