Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 137.80
-1.40 (-1.01%)
At close: Sep 3, 2025
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 135.20 | 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 |
| Jul 30, 2025 | 117.40 | 128.10 | 117.40 | 125.30 | 125.30 | 6.73% | 238,836 |
| Jul 29, 2025 | 122.10 | 124.00 | 116.10 | 117.40 | 117.40 | -3.29% | 120,841 |
| Jul 28, 2025 | 124.00 | 126.70 | 120.60 | 121.40 | 121.40 | -2.10% | 163,720 |
| Jul 27, 2025 | 121.30 | 126.70 | 121.30 | 124.00 | 124.00 | 2.31% | 177,928 |
| Jul 24, 2025 | 125.00 | 128.60 | 120.10 | 121.20 | 121.20 | -2.57% | 191,958 |
| Jul 23, 2025 | 130.10 | 131.80 | 122.00 | 124.40 | 124.40 | -5.26% | 199,436 |
| Jul 22, 2025 | 128.20 | 133.40 | 128.20 | 131.30 | 131.30 | 0.31% | 143,649 |
| Jul 21, 2025 | 133.80 | 135.90 | 128.00 | 130.90 | 130.90 | -2.24% | 336,196 |
| Jul 20, 2025 | 135.00 | 138.00 | 131.00 | 133.90 | 133.90 | 0.37% | 237,387 |
| Jul 17, 2025 | 125.00 | 134.80 | 124.90 | 133.40 | 133.40 | 6.98% | 395,426 |
| Jul 16, 2025 | 124.70 | 126.30 | 121.60 | 124.70 | 124.70 | 0.73% | 293,233 |
| Jul 15, 2025 | 124.40 | 129.00 | 120.00 | 123.80 | 123.80 | -0.48% | 297,161 |
| Jul 14, 2025 | 119.60 | 127.60 | 115.90 | 124.40 | 124.40 | 5.69% | 274,109 |
| Jul 13, 2025 | 127.00 | 127.00 | 116.00 | 117.70 | 117.70 | -4.77% | 272,173 |
| Jul 10, 2025 | 115.00 | 123.60 | 111.00 | 123.60 | 123.60 | 9.96% | 406,105 |
| Jul 9, 2025 | 117.00 | 119.80 | 111.00 | 112.40 | 112.40 | -3.35% | 262,947 |
| Jul 8, 2025 | 118.00 | 121.40 | 114.00 | 116.30 | 116.30 | -2.92% | 283,361 |
| Jul 7, 2025 | 119.20 | 123.90 | 114.80 | 119.80 | 119.80 | 0.93% | 234,849 |
| Jul 3, 2025 | 115.50 | 124.60 | 115.50 | 118.70 | 118.70 | 2.77% | 353,840 |
| Jul 2, 2025 | 105.00 | 115.50 | 104.80 | 115.50 | 115.50 | 10.00% | 323,743 |
| Jun 30, 2025 | 112.50 | 112.50 | 102.00 | 105.00 | 105.00 | -6.33% | 244,813 |
| Jun 29, 2025 | 111.10 | 115.00 | 108.00 | 112.10 | 112.10 | 3.41% | 228,413 |
| Jun 26, 2025 | 99.80 | 108.40 | 96.00 | 108.40 | 108.40 | 9.94% | 288,496 |
| Jun 25, 2025 | 102.00 | 108.00 | 95.00 | 98.60 | 98.60 | -2.18% | 292,031 |
| Jun 24, 2025 | 105.00 | 108.00 | 100.00 | 100.80 | 100.80 | -1.18% | 282,585 |