Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 153.60
-1.60 (-1.03%)
At close: Sep 24, 2026
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 153.60 | 156.40 | 153.20 | 153.60 | 153.60 | -1.03% | 58,567 |
| Sep 23, 2026 | 155.20 | 161.10 | 154.70 | 155.20 | 155.20 | -1.46% | 173,528 |
| Sep 22, 2026 | 157.50 | 159.00 | 149.00 | 157.50 | 157.50 | 6.20% | 125,976 |
| Sep 21, 2026 | 155.00 | 157.90 | 147.10 | 148.30 | 148.30 | -4.51% | 113,554 |
| Sep 20, 2026 | 161.00 | 161.00 | 154.50 | 155.30 | 155.30 | -2.88% | 146,157 |
| Sep 17, 2026 | 157.00 | 163.00 | 153.10 | 159.90 | 159.90 | 1.85% | 74,897 |
| Sep 16, 2026 | 154.00 | 161.00 | 152.10 | 157.00 | 157.00 | 2.95% | 99,222 |
| Sep 15, 2026 | 154.00 | 154.00 | 148.00 | 152.50 | 152.50 | 3.67% | 41,215 |
| Sep 14, 2026 | 147.10 | 149.90 | 145.30 | 147.10 | 147.10 | 1.03% | 74,388 |
| Sep 13, 2026 | 155.90 | 155.90 | 144.30 | 145.60 | 145.60 | -3.45% | 65,878 |
| Sep 10, 2026 | 158.60 | 162.70 | 149.90 | 150.80 | 150.80 | -4.92% | 68,221 |
| Sep 9, 2026 | 159.50 | 161.10 | 152.00 | 158.60 | 158.60 | 2.99% | 59,256 |
| Sep 8, 2026 | 164.90 | 167.90 | 152.70 | 154.00 | 154.00 | -4.82% | 87,800 |
| Sep 7, 2026 | 165.70 | 168.00 | 151.00 | 161.80 | 161.80 | -3.17% | 102,246 |
| Sep 6, 2026 | 175.10 | 175.10 | 165.90 | 167.10 | 167.10 | -4.35% | 95,669 |
| 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 |