Desh Garments Limited (DSE:DSHGARME)
Bangladesh · Delayed Price · Currency is BDT 122.30
-4.50 (-3.55%)
At close: May 5, 2026
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 122.30 | 131.20 | 121.50 | 122.30 | 122.30 | -3.55% | 158,519 |
| May 4, 2026 | 126.80 | 131.60 | 126.00 | 126.80 | 126.80 | -1.01% | 176,359 |
| May 3, 2026 | 128.40 | 132.50 | 126.00 | 128.10 | 128.10 | -1.46% | 192,723 |
| Apr 30, 2026 | 135.10 | 138.00 | 128.50 | 130.00 | 130.00 | -4.62% | 186,192 |
| Apr 29, 2026 | 136.30 | 142.70 | 124.00 | 136.30 | 136.30 | 5.01% | 542,895 |
| Apr 28, 2026 | 129.80 | 134.00 | 126.50 | 129.80 | 129.80 | 2.37% | 324,307 |
| Apr 27, 2026 | 116.00 | 128.40 | 116.00 | 126.80 | 126.80 | 3.34% | 252,484 |
| Apr 26, 2026 | 125.50 | 129.80 | 121.50 | 122.70 | 122.70 | -4.88% | 141,266 |
| Apr 23, 2026 | 128.00 | 134.00 | 124.20 | 129.00 | 129.00 | 4.28% | 441,440 |
| Apr 22, 2026 | 115.00 | 123.70 | 113.80 | 123.70 | 123.70 | 9.96% | 339,125 |
| Apr 21, 2026 | 111.90 | 116.90 | 111.10 | 112.50 | 112.50 | 2.46% | 142,644 |
| Apr 20, 2026 | 115.00 | 115.00 | 109.00 | 109.80 | 109.80 | -0.72% | 75,496 |
| Apr 19, 2026 | 109.50 | 113.10 | 109.50 | 110.60 | 110.60 | -0.54% | 38,416 |
| Apr 16, 2026 | 116.30 | 116.30 | 110.40 | 111.20 | 111.20 | -2.88% | 93,404 |
| Apr 15, 2026 | 115.50 | 117.50 | 113.80 | 114.50 | 114.50 | -0.61% | 117,193 |
| Apr 13, 2026 | 115.20 | 120.00 | 114.00 | 115.20 | 115.20 | -0.43% | 154,523 |
| Apr 12, 2026 | 116.40 | 119.70 | 113.00 | 115.70 | 115.70 | -0.43% | 150,458 |
| Apr 9, 2026 | 116.20 | 119.40 | 110.70 | 116.20 | 116.20 | 2.65% | 243,080 |
| Apr 8, 2026 | 110.00 | 114.00 | 110.00 | 113.20 | 113.20 | 4.52% | 216,933 |
| Apr 7, 2026 | 108.00 | 109.00 | 106.80 | 108.30 | 108.30 | 1.31% | 29,965 |
| Apr 6, 2026 | 105.10 | 108.50 | 105.10 | 106.90 | 106.90 | 0.94% | 36,251 |
| Apr 5, 2026 | 109.00 | 109.00 | 105.50 | 105.90 | 105.90 | -3.64% | 48,320 |
| Apr 2, 2026 | 109.90 | 111.90 | 109.50 | 109.90 | 109.90 | -1.17% | 49,516 |
| Apr 1, 2026 | 111.20 | 113.90 | 110.10 | 111.20 | 111.20 | 1.65% | 105,663 |
| Mar 31, 2026 | 115.70 | 115.70 | 109.10 | 109.40 | 109.40 | -1.53% | 74,198 |
| Mar 30, 2026 | 114.00 | 114.70 | 110.90 | 111.10 | 111.10 | -1.51% | 92,435 |
| Mar 29, 2026 | 109.00 | 114.20 | 108.00 | 112.80 | 112.80 | 4.44% | 169,943 |
| Mar 25, 2026 | 108.00 | 111.90 | 106.80 | 108.00 | 108.00 | 1.41% | 78,630 |
| Mar 24, 2026 | 106.50 | 107.90 | 104.80 | 106.50 | 106.50 | -0.09% | 64,513 |
| Mar 16, 2026 | 108.60 | 108.60 | 105.00 | 106.60 | 106.60 | 0.85% | 22,631 |
| Mar 15, 2026 | 108.30 | 109.20 | 105.60 | 105.70 | 105.70 | -2.40% | 31,421 |
| Mar 12, 2026 | 108.30 | 109.00 | 105.50 | 108.30 | 108.30 | 1.31% | 36,895 |
| Mar 11, 2026 | 106.90 | 107.70 | 102.20 | 106.90 | 106.90 | 1.71% | 34,480 |
| Mar 10, 2026 | 105.10 | 106.40 | 103.70 | 105.10 | 105.10 | 1.35% | 30,250 |
| Mar 9, 2026 | 102.10 | 105.50 | 102.10 | 103.70 | 103.70 | 1.37% | 18,521 |
| Mar 8, 2026 | 105.10 | 106.00 | 101.50 | 102.30 | 102.30 | -5.89% | 34,479 |
| Mar 5, 2026 | 111.00 | 111.00 | 106.60 | 108.70 | 108.70 | -0.28% | 39,956 |
| Mar 4, 2026 | 115.00 | 115.00 | 108.10 | 109.00 | 109.00 | 3.81% | 85,307 |
| Mar 3, 2026 | 110.40 | 110.40 | 104.00 | 105.00 | 105.00 | -4.98% | 29,654 |
| Mar 2, 2026 | 112.80 | 112.80 | 109.60 | 110.50 | 110.50 | 1.47% | 22,379 |
| Mar 1, 2026 | 101.00 | 110.70 | 101.00 | 108.90 | 108.90 | -2.77% | 17,267 |
| Feb 26, 2026 | 113.60 | 113.80 | 111.50 | 112.00 | 112.00 | -0.80% | 30,849 |
| Feb 25, 2026 | 115.00 | 115.00 | 111.50 | 112.90 | 112.90 | 0.98% | 23,284 |
| Feb 24, 2026 | 114.90 | 114.90 | 111.40 | 111.80 | 111.80 | -2.44% | 34,833 |
| Feb 23, 2026 | 114.70 | 115.00 | 113.90 | 114.60 | 114.60 | 0.79% | 36,911 |
| Feb 22, 2026 | 111.90 | 114.30 | 108.00 | 113.70 | 113.70 | 3.55% | 46,397 |
| Feb 19, 2026 | 109.80 | 111.10 | 108.30 | 109.80 | 109.80 | -0.27% | 9,535 |
| Feb 18, 2026 | 110.10 | 112.80 | 110.10 | 110.10 | 110.10 | -1.43% | 36,927 |
| Feb 17, 2026 | 112.00 | 113.90 | 110.80 | 111.70 | 111.70 | -0.45% | 50,878 |
| Feb 16, 2026 | 114.30 | 114.40 | 111.60 | 112.20 | 112.20 | -1.58% | 30,403 |