Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 950.30
-1.50 (-0.16%)
At close: Sep 3, 2025
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 962.90 | 962.90 | 949.90 | 950.30 | 950.30 | -0.16% | 16,262 |
| Sep 2, 2025 | 955.50 | 968.80 | 950.90 | 951.80 | 951.80 | -0.38% | 14,641 |
| Sep 1, 2025 | 970.00 | 970.00 | 951.10 | 955.40 | 955.40 | -1.32% | 12,648 |
| Aug 31, 2025 | 973.20 | 980.00 | 965.10 | 968.20 | 968.20 | -0.46% | 17,156 |
| Aug 28, 2025 | 945.60 | 975.00 | 945.50 | 972.70 | 972.70 | 2.54% | 23,871 |
| Aug 27, 2025 | 950.00 | 957.90 | 947.90 | 948.60 | 948.60 | -0.04% | 9,584 |
| Aug 26, 2025 | 946.50 | 956.00 | 946.50 | 949.00 | 949.00 | 0.26% | 7,870 |
| Aug 25, 2025 | 952.30 | 952.30 | 943.00 | 946.50 | 946.50 | -0.39% | 13,321 |
| Aug 24, 2025 | 960.00 | 960.00 | 950.00 | 950.20 | 950.20 | -0.24% | 18,342 |
| Aug 21, 2025 | 958.50 | 959.00 | 950.20 | 952.50 | 952.50 | -0.61% | 10,804 |
| Aug 20, 2025 | 968.00 | 975.10 | 955.00 | 958.30 | 958.30 | -0.82% | 11,360 |
| Aug 19, 2025 | 969.90 | 977.30 | 961.50 | 966.20 | 966.20 | 0.49% | 22,926 |
| Aug 18, 2025 | 949.20 | 970.00 | 949.00 | 961.50 | 961.50 | 1.30% | 27,300 |
| Aug 17, 2025 | 948.50 | 959.00 | 948.40 | 949.20 | 949.20 | 0.08% | 7,739 |
| Aug 14, 2025 | 951.00 | 955.00 | 945.00 | 948.40 | 948.40 | -0.34% | 13,310 |
| Aug 13, 2025 | 953.00 | 959.90 | 945.00 | 951.60 | 951.60 | -0.03% | 8,722 |
| Aug 12, 2025 | 945.10 | 955.70 | 945.10 | 951.90 | 951.90 | 0.42% | 9,512 |
| Aug 11, 2025 | 954.00 | 960.00 | 946.00 | 947.90 | 947.90 | -0.51% | 7,059 |
| Aug 10, 2025 | 964.40 | 969.90 | 950.10 | 952.80 | 952.80 | -0.79% | 11,860 |
| Aug 7, 2025 | 956.00 | 972.00 | 955.10 | 960.40 | 960.40 | -0.23% | 6,735 |
| Aug 6, 2025 | 977.00 | 977.00 | 955.50 | 962.60 | 962.60 | 0.09% | 11,001 |
| Aug 4, 2025 | 980.20 | 984.00 | 955.00 | 961.70 | 961.70 | -1.81% | 19,429 |
| Aug 3, 2025 | 990.00 | 990.00 | 952.00 | 979.40 | 979.40 | 2.93% | 29,039 |
| Jul 31, 2025 | 944.00 | 955.00 | 944.00 | 951.50 | 951.50 | 0.76% | 11,536 |
| Jul 30, 2025 | 941.50 | 949.90 | 935.60 | 944.30 | 944.30 | 0.36% | 10,881 |
| Jul 29, 2025 | 960.00 | 970.00 | 940.00 | 940.90 | 940.90 | -0.99% | 11,313 |
| Jul 28, 2025 | 960.00 | 961.00 | 945.30 | 950.30 | 950.30 | -1.33% | 17,856 |
| Jul 27, 2025 | 993.10 | 994.80 | 957.00 | 963.10 | 963.10 | -2.95% | 38,886 |
| Jul 24, 2025 | 1,015.00 | 1,015.00 | 985.20 | 992.40 | 992.40 | -2.20% | 62,018 |
| Jul 23, 2025 | 999.00 | 1,040.00 | 999.00 | 1,014.70 | 1,014.70 | 2.09% | 50,502 |
| Jul 22, 2025 | 927.00 | 995.00 | 920.20 | 993.90 | 993.90 | 7.18% | 74,594 |
| Jul 21, 2025 | 932.90 | 937.50 | 920.00 | 927.30 | 927.30 | -0.09% | 19,954 |
| Jul 20, 2025 | 910.00 | 930.00 | 910.00 | 928.10 | 928.10 | 2.02% | 19,287 |
| Jul 17, 2025 | 903.50 | 910.00 | 901.20 | 909.70 | 909.70 | 0.71% | 9,583 |
| Jul 16, 2025 | 899.70 | 906.20 | 895.90 | 903.30 | 903.30 | 0.79% | 6,759 |
| Jul 15, 2025 | 899.00 | 900.90 | 895.60 | 896.20 | 896.20 | -0.12% | 7,400 |
| Jul 14, 2025 | 904.90 | 904.90 | 896.00 | 897.30 | 897.30 | 0.08% | 6,611 |
| Jul 13, 2025 | 908.00 | 908.00 | 896.00 | 896.60 | 896.60 | -0.30% | 8,961 |
| Jul 10, 2025 | 900.00 | 904.90 | 896.70 | 899.30 | 899.30 | 0.07% | 7,194 |
| Jul 9, 2025 | 908.10 | 941.80 | 895.00 | 898.70 | 898.70 | 1.16% | 8,213 |
| Jul 8, 2025 | 895.70 | 895.70 | 886.40 | 888.40 | 888.40 | -0.36% | 7,399 |
| Jul 7, 2025 | 887.10 | 903.90 | 887.10 | 891.60 | 891.60 | 0.01% | 6,854 |
| Jul 3, 2025 | 909.80 | 914.70 | 890.10 | 891.50 | 891.50 | -1.11% | 9,371 |
| Jul 2, 2025 | 901.00 | 919.90 | 900.00 | 901.50 | 901.50 | 0.13% | 12,071 |
| Jun 30, 2025 | 882.90 | 922.00 | 877.50 | 900.30 | 900.30 | 1.98% | 18,320 |
| Jun 29, 2025 | 850.10 | 887.90 | 850.10 | 882.80 | 882.80 | 4.07% | 18,041 |
| Jun 26, 2025 | 843.90 | 850.80 | 840.00 | 848.30 | 848.30 | 0.84% | 11,142 |
| Jun 25, 2025 | 845.40 | 845.40 | 840.10 | 841.20 | 841.20 | 0.13% | 4,997 |
| Jun 24, 2025 | 839.80 | 846.90 | 835.30 | 840.10 | 840.10 | 0.68% | 11,186 |
| Jun 23, 2025 | 838.00 | 838.00 | 833.10 | 834.40 | 834.40 | 0.19% | 3,996 |