Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 117.50
+1.60 (1.38%)
At close: Nov 4, 2026
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 120.50 | 120.90 | 115.50 | 115.90 | 115.90 | -2.28% | 41,051 |
| Nov 2, 2026 | 118.30 | 122.70 | 116.20 | 118.60 | 118.60 | 0.76% | 29,657 |
| Nov 1, 2026 | 126.00 | 126.00 | 117.00 | 117.70 | 117.70 | -5.00% | 35,247 |
| Oct 29, 2026 | 123.80 | 127.80 | 123.00 | 123.90 | 123.90 | -0.56% | 78,300 |
| Oct 28, 2026 | 127.30 | 128.60 | 124.00 | 124.60 | 124.60 | -2.27% | 44,890 |
| Oct 27, 2026 | 121.00 | 129.10 | 116.00 | 127.50 | 127.50 | 5.02% | 102,566 |
| Oct 26, 2026 | 115.20 | 122.80 | 112.00 | 121.40 | 121.40 | 5.38% | 69,609 |
| Oct 25, 2026 | 124.00 | 126.40 | 114.00 | 115.20 | 115.20 | -8.93% | 87,979 |
| Oct 19, 2026 | 126.50 | 132.90 | 125.70 | 126.50 | 126.50 | -5.03% | 40,298 |
| Oct 17, 2026 | 145.00 | 145.00 | 131.10 | 133.20 | 133.20 | -5.80% | 48,278 |
| Oct 15, 2026 | 142.40 | 144.00 | 141.00 | 141.40 | 141.40 | -0.70% | 35,605 |
| Oct 14, 2026 | 144.10 | 146.50 | 142.00 | 142.40 | 142.40 | -0.49% | 46,670 |
| Oct 13, 2026 | 140.00 | 151.90 | 140.00 | 143.10 | 143.10 | -3.38% | 80,880 |
| Oct 12, 2026 | 152.70 | 152.70 | 147.70 | 148.10 | 148.10 | -3.27% | 76,374 |
| Oct 11, 2026 | 154.00 | 157.50 | 152.60 | 153.10 | 153.10 | 0.59% | 104,474 |
| Oct 8, 2026 | 150.90 | 153.10 | 146.00 | 152.20 | 152.20 | 2.35% | 102,490 |
| Oct 7, 2026 | 149.10 | 151.60 | 147.50 | 148.70 | 148.70 | -0.27% | 43,130 |
| Oct 6, 2026 | 151.00 | 154.80 | 148.00 | 149.10 | 149.10 | -1.26% | 65,081 |
| Oct 5, 2026 | 151.00 | 154.20 | 150.90 | 151.00 | 151.00 | -1.24% | 73,164 |
| Oct 4, 2026 | 150.60 | 157.00 | 148.00 | 152.90 | 152.90 | 2.69% | 164,345 |
| Oct 1, 2026 | 153.00 | 153.80 | 148.00 | 148.90 | 148.90 | -2.30% | 73,689 |
| Sep 30, 2026 | 151.00 | 153.80 | 148.30 | 152.40 | 152.40 | 3.46% | 60,363 |
| Sep 29, 2026 | 151.20 | 151.50 | 145.70 | 147.30 | 147.30 | -1.80% | 88,380 |
| Sep 28, 2026 | 151.50 | 153.90 | 148.80 | 150.00 | 150.00 | -0.73% | 74,788 |
| Sep 27, 2026 | 156.60 | 156.60 | 150.50 | 151.10 | 151.10 | -1.63% | 84,578 |
| 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 |