Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 103.80
-4.20 (-3.89%)
At close: Dec 4, 2025
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.90 | 108.40 | 103.00 | 103.80 | 103.80 | -3.89% | 98,193 |
| Dec 3, 2025 | 108.00 | 114.00 | 106.70 | 108.00 | 108.00 | -3.40% | 161,810 |
| Dec 2, 2025 | 107.90 | 114.00 | 103.80 | 111.80 | 111.80 | 4.98% | 130,230 |
| Dec 1, 2025 | 109.80 | 109.80 | 104.30 | 106.50 | 106.50 | -2.29% | 138,726 |
| Nov 30, 2025 | 110.00 | 114.90 | 108.50 | 109.00 | 109.00 | 1.68% | 154,983 |
| Nov 27, 2025 | 100.70 | 108.90 | 99.00 | 107.20 | 107.20 | 8.28% | 248,943 |
| Nov 26, 2025 | 100.80 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 31,816 |
| Nov 25, 2025 | 104.00 | 104.90 | 98.50 | 100.00 | 100.00 | -3.19% | 82,233 |
| Nov 24, 2025 | 103.30 | 106.00 | 102.50 | 103.30 | 103.30 | 2.08% | 74,810 |
| Nov 23, 2025 | 99.00 | 102.90 | 96.00 | 101.20 | 101.20 | 0.80% | 54,553 |
| Nov 20, 2025 | 104.00 | 104.80 | 100.00 | 100.40 | 100.40 | -2.52% | 47,288 |
| Nov 19, 2025 | 98.00 | 104.30 | 98.00 | 103.00 | 103.00 | 6.40% | 78,334 |
| Nov 17, 2025 | 94.80 | 97.70 | 92.00 | 96.80 | 96.50 | 2.11% | 50,413 |
| Nov 16, 2025 | 88.60 | 95.80 | 87.90 | 94.80 | 94.51 | 8.22% | 40,999 |
| Nov 13, 2025 | 95.20 | 95.90 | 85.70 | 87.60 | 87.33 | -7.98% | 53,753 |
| Nov 12, 2025 | 99.70 | 100.50 | 95.00 | 95.20 | 94.90 | -3.55% | 35,910 |
| Nov 11, 2025 | 100.50 | 103.00 | 98.00 | 98.70 | 98.39 | -1.69% | 16,220 |
| Nov 10, 2025 | 98.70 | 102.90 | 95.80 | 100.40 | 100.09 | 1.93% | 37,122 |
| Nov 9, 2025 | 102.10 | 108.90 | 98.00 | 98.50 | 98.19 | -3.53% | 62,948 |
| Nov 6, 2025 | 99.60 | 107.00 | 95.40 | 102.10 | 101.78 | 4.72% | 40,485 |
| Nov 5, 2025 | 101.10 | 102.00 | 95.10 | 97.50 | 97.20 | -3.85% | 41,888 |
| Nov 4, 2025 | 106.40 | 110.80 | 100.30 | 101.40 | 101.09 | -4.34% | 51,054 |
| Nov 3, 2025 | 114.00 | 114.50 | 104.90 | 106.00 | 105.67 | -4.93% | 57,351 |
| Nov 2, 2025 | 116.30 | 116.30 | 111.10 | 111.50 | 111.15 | -1.50% | 49,807 |
| Oct 30, 2025 | 114.00 | 116.60 | 112.30 | 113.20 | 112.85 | 1.16% | 63,146 |
| Oct 29, 2025 | 110.00 | 114.90 | 106.00 | 111.90 | 111.55 | 6.07% | 77,298 |
| Oct 28, 2025 | 112.00 | 112.00 | 102.20 | 105.50 | 105.17 | -2.76% | 29,293 |
| Oct 27, 2025 | 112.10 | 112.20 | 107.70 | 108.50 | 108.16 | -3.21% | 33,048 |
| Oct 26, 2025 | 113.60 | 116.80 | 111.30 | 112.10 | 111.75 | 0.63% | 62,794 |
| Oct 23, 2025 | 101.00 | 111.40 | 101.00 | 111.40 | 111.05 | 9.97% | 114,531 |
| Oct 22, 2025 | 98.00 | 102.40 | 95.00 | 101.30 | 100.99 | 1.20% | 34,795 |
| Oct 21, 2025 | 105.90 | 106.50 | 98.60 | 100.10 | 99.79 | -2.82% | 73,156 |
| Oct 20, 2025 | 97.90 | 104.50 | 92.50 | 103.00 | 102.68 | 8.42% | 58,507 |
| Oct 19, 2025 | 104.40 | 104.40 | 93.70 | 95.00 | 94.71 | -6.22% | 36,919 |
| Oct 16, 2025 | 104.30 | 108.00 | 99.90 | 101.30 | 100.99 | -3.71% | 52,652 |
| Oct 15, 2025 | 110.00 | 114.00 | 104.10 | 105.20 | 104.87 | -6.16% | 52,785 |
| Oct 14, 2025 | 120.20 | 120.20 | 106.50 | 112.10 | 111.75 | -4.92% | 67,193 |
| Oct 13, 2025 | 120.80 | 120.80 | 116.00 | 117.90 | 117.53 | -0.92% | 43,531 |
| Oct 12, 2025 | 116.00 | 123.70 | 114.30 | 119.00 | 118.63 | 2.85% | 103,343 |
| Oct 9, 2025 | 118.00 | 121.70 | 115.00 | 115.70 | 115.34 | -2.61% | 70,366 |
| Oct 8, 2025 | 124.50 | 124.50 | 117.40 | 118.80 | 118.43 | -1.82% | 56,785 |
| Oct 7, 2025 | 126.70 | 126.70 | 120.60 | 121.00 | 120.63 | -2.34% | 68,327 |
| Oct 6, 2025 | 127.80 | 127.80 | 122.80 | 123.90 | 123.52 | -1.20% | 54,690 |
| Oct 5, 2025 | 129.50 | 129.50 | 125.00 | 125.40 | 125.01 | -1.18% | 72,147 |
| Sep 30, 2025 | 130.00 | 130.00 | 125.60 | 126.90 | 126.51 | -0.94% | 85,951 |
| Sep 29, 2025 | 132.00 | 132.80 | 127.40 | 128.10 | 127.70 | -2.36% | 52,961 |
| Sep 28, 2025 | 124.50 | 134.10 | 123.00 | 131.20 | 130.79 | 5.98% | 181,782 |
| Sep 25, 2025 | 129.70 | 129.70 | 123.30 | 123.80 | 123.42 | -2.06% | 83,162 |
| Sep 24, 2025 | 127.30 | 128.60 | 124.30 | 126.40 | 126.01 | 0.16% | 84,022 |
| Sep 23, 2025 | 125.00 | 127.70 | 123.50 | 126.20 | 125.81 | 3.19% | 93,491 |