Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 174.70
+6.90 (4.11%)
At close: Sep 3, 2026
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 174.70 | 175.90 | 167.20 | 174.70 | 174.70 | 4.11% | 104,845 |
| Sep 2, 2026 | 172.80 | 172.80 | 166.00 | 167.80 | 167.80 | -0.65% | 87,872 |
| Sep 1, 2026 | 173.00 | 174.00 | 167.10 | 168.90 | 168.90 | 0.96% | 58,526 |
| Aug 31, 2026 | 173.10 | 173.10 | 166.10 | 167.30 | 167.30 | -1.30% | 111,680 |
| Aug 30, 2026 | 178.00 | 178.00 | 167.10 | 169.50 | 169.50 | -2.98% | 39,379 |
| Aug 27, 2026 | 173.40 | 178.30 | 173.40 | 174.70 | 174.70 | 1.04% | 72,114 |
| Aug 25, 2026 | 165.00 | 175.20 | 165.00 | 172.90 | 172.90 | 0.17% | 107,974 |
| Aug 24, 2026 | 183.50 | 183.50 | 171.50 | 172.60 | 172.60 | -5.06% | 140,914 |
| Aug 23, 2026 | 187.00 | 187.00 | 180.00 | 181.80 | 181.80 | -1.09% | 161,117 |
| Aug 20, 2026 | 183.80 | 188.80 | 182.00 | 183.80 | 183.80 | -0.65% | 210,148 |
| Aug 19, 2026 | 185.00 | 188.50 | 183.30 | 185.00 | 185.00 | -0.64% | 260,349 |
| Aug 18, 2026 | 186.20 | 197.00 | 183.20 | 186.20 | 186.20 | -1.06% | 352,096 |
| Aug 17, 2026 | 188.20 | 194.80 | 185.10 | 188.20 | 188.20 | 1.67% | 603,440 |
| Aug 16, 2026 | 188.00 | 193.50 | 181.00 | 185.10 | 185.10 | 1.76% | 400,992 |
| Aug 13, 2026 | 167.40 | 181.90 | 165.70 | 181.90 | 181.90 | 9.98% | 529,936 |
| Aug 12, 2026 | 166.90 | 170.30 | 164.50 | 165.40 | 165.40 | 0.61% | 170,566 |
| Aug 11, 2026 | 164.40 | 166.20 | 164.00 | 164.40 | 164.40 | 0.12% | 52,648 |
| Aug 10, 2026 | 166.50 | 167.70 | 163.00 | 164.20 | 164.20 | -0.73% | 70,708 |
| Aug 9, 2026 | 165.30 | 168.20 | 163.30 | 165.40 | 165.40 | 1.47% | 100,683 |
| Aug 6, 2026 | 165.80 | 165.80 | 162.10 | 163.00 | 163.00 | -0.24% | 101,826 |
| Aug 4, 2026 | 165.70 | 168.30 | 163.00 | 163.40 | 163.40 | -1.39% | 81,822 |
| Aug 3, 2026 | 165.70 | 169.00 | 163.80 | 165.70 | 165.70 | 1.53% | 100,263 |
| Aug 2, 2026 | 169.90 | 170.20 | 162.50 | 163.20 | 163.20 | -2.10% | 144,683 |
| Jul 30, 2026 | 166.30 | 170.00 | 165.60 | 166.70 | 166.70 | 0.42% | 105,948 |
| Jul 29, 2026 | 166.00 | 177.20 | 165.10 | 166.00 | 166.00 | -3.71% | 230,444 |
| Jul 28, 2026 | 165.70 | 174.30 | 162.10 | 172.40 | 172.40 | 5.77% | 191,156 |
| Jul 27, 2026 | 163.00 | 166.60 | 162.50 | 163.00 | 163.00 | 0.12% | 75,206 |
| Jul 26, 2026 | 167.90 | 168.80 | 161.00 | 162.80 | 162.80 | -2.22% | 76,476 |
| Jul 23, 2026 | 170.00 | 174.70 | 165.00 | 166.50 | 166.50 | -3.03% | 137,904 |
| Jul 22, 2026 | 171.70 | 177.00 | 168.60 | 171.70 | 171.70 | -0.58% | 177,994 |
| Jul 21, 2026 | 172.70 | 178.00 | 164.80 | 172.70 | 172.70 | 5.69% | 287,435 |
| Jul 20, 2026 | 163.40 | 173.70 | 161.00 | 163.40 | 163.40 | -2.62% | 246,237 |
| Jul 19, 2026 | 162.60 | 170.00 | 160.10 | 167.80 | 167.80 | 3.90% | 239,713 |
| Jul 16, 2026 | 165.80 | 165.80 | 160.90 | 161.50 | 161.50 | - | 176,924 |
| Jul 15, 2026 | 169.00 | 169.80 | 160.50 | 161.50 | 161.50 | -4.61% | 249,301 |
| Jul 14, 2026 | 180.50 | 180.50 | 165.40 | 169.30 | 169.30 | 3.17% | 496,809 |
| Jul 13, 2026 | 150.30 | 164.10 | 150.30 | 164.10 | 164.10 | 9.99% | 341,044 |
| Jul 12, 2026 | 150.70 | 152.50 | 148.60 | 149.20 | 149.20 | -0.53% | 120,840 |
| Jul 9, 2026 | 149.00 | 152.60 | 148.30 | 150.00 | 150.00 | 1.63% | 104,824 |
| Jul 8, 2026 | 147.60 | 151.90 | 147.00 | 147.60 | 147.60 | -0.81% | 67,292 |
| Jul 7, 2026 | 153.00 | 155.40 | 147.50 | 148.80 | 148.80 | -2.81% | 125,633 |
| Jul 6, 2026 | 153.10 | 158.00 | 152.50 | 153.10 | 153.10 | -1.92% | 103,771 |
| Jul 5, 2026 | 154.00 | 158.60 | 152.00 | 156.10 | 156.10 | 2.09% | 157,117 |
| Jul 2, 2026 | 155.50 | 159.60 | 151.10 | 152.90 | 152.90 | -1.61% | 142,120 |
| Jun 30, 2026 | 155.40 | 164.00 | 153.10 | 155.40 | 155.40 | 0.06% | 380,866 |
| Jun 29, 2026 | 157.60 | 159.70 | 153.00 | 155.30 | 155.30 | -0.70% | 198,323 |
| Jun 28, 2026 | 146.00 | 157.40 | 143.60 | 156.40 | 156.40 | 9.29% | 472,986 |
| Jun 25, 2026 | 143.10 | 144.90 | 141.20 | 143.10 | 143.10 | 0.77% | 77,759 |
| Jun 24, 2026 | 142.00 | 146.10 | 141.70 | 142.00 | 142.00 | -1.66% | 52,439 |
| Jun 23, 2026 | 147.90 | 147.90 | 141.00 | 144.40 | 144.40 | 0.35% | 36,597 |