Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 751.50
+1.40 (0.19%)
At close: Jan 1, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 759.00 | 759.00 | 750.20 | 751.50 | 751.50 | 0.19% | 1,631 |
| Dec 30, 2025 | 754.00 | 754.00 | 748.00 | 750.10 | 750.10 | -0.04% | 1,605 |
| Dec 29, 2025 | 750.40 | 756.30 | 749.50 | 750.40 | 750.40 | -0.16% | 1,269 |
| Dec 28, 2025 | 759.00 | 759.50 | 751.20 | 751.60 | 751.60 | -0.13% | 3,938 |
| Dec 24, 2025 | 748.00 | 754.90 | 745.60 | 752.60 | 752.60 | 0.83% | 8,921 |
| Dec 23, 2025 | 746.40 | 747.90 | 741.90 | 746.40 | 746.40 | 0.89% | 7,612 |
| Dec 22, 2025 | 743.90 | 744.00 | 739.10 | 739.80 | 739.80 | 0.07% | 2,516 |
| Dec 21, 2025 | 749.90 | 749.90 | 735.00 | 739.30 | 739.30 | -0.74% | 4,098 |
| Dec 18, 2025 | 751.00 | 751.00 | 743.90 | 744.80 | 744.80 | -0.35% | 1,943 |
| Dec 17, 2025 | 750.30 | 750.50 | 746.00 | 747.40 | 747.40 | -0.39% | 2,477 |
| Dec 15, 2025 | 752.00 | 755.00 | 750.20 | 750.30 | 750.30 | -0.19% | 1,849 |
| Dec 14, 2025 | 769.90 | 769.90 | 750.00 | 751.70 | 751.70 | 0.20% | 2,944 |
| Dec 11, 2025 | 750.20 | 758.50 | 748.40 | 750.20 | 750.20 | -0.58% | 2,637 |
| Dec 10, 2025 | 755.10 | 758.50 | 754.00 | 754.60 | 754.60 | 0.16% | 2,020 |
| Dec 9, 2025 | 752.20 | 757.10 | 752.20 | 753.40 | 753.40 | 0.68% | 3,627 |
| Dec 8, 2025 | 750.00 | 757.60 | 745.30 | 748.30 | 748.30 | 0.01% | 3,328 |
| Dec 7, 2025 | 759.50 | 760.00 | 747.00 | 748.20 | 748.20 | 0.25% | 2,588 |
| Dec 4, 2025 | 755.00 | 755.00 | 745.20 | 746.30 | 746.30 | -0.93% | 4,375 |
| Dec 3, 2025 | 753.30 | 759.90 | 751.50 | 753.30 | 753.30 | -0.15% | 1,472 |
| Dec 2, 2025 | 754.40 | 759.60 | 750.00 | 754.40 | 754.40 | 0.64% | 1,905 |
| Dec 1, 2025 | 755.20 | 760.00 | 747.10 | 749.60 | 749.60 | -0.70% | 4,298 |
| Nov 30, 2025 | 761.50 | 768.50 | 753.00 | 754.90 | 754.90 | -1.07% | 6,061 |
| Nov 27, 2025 | 765.00 | 770.00 | 762.00 | 763.10 | 763.10 | 0.37% | 5,632 |
| Nov 26, 2025 | 760.30 | 768.00 | 760.00 | 760.30 | 760.30 | -0.09% | 4,383 |
| Nov 25, 2025 | 761.00 | 785.00 | 760.00 | 761.00 | 761.00 | -1.14% | 15,431 |
| Nov 24, 2025 | 787.50 | 787.50 | 759.70 | 769.80 | 769.80 | 0.48% | 19,202 |
| Nov 23, 2025 | 765.30 | 769.90 | 761.20 | 766.10 | 766.10 | -0.48% | 1,610 |
| Nov 20, 2025 | 773.10 | 783.90 | 769.00 | 769.80 | 769.80 | -0.58% | 3,327 |
| Nov 19, 2025 | 775.20 | 789.50 | 773.20 | 774.30 | 774.30 | -1.05% | 4,998 |
| Nov 18, 2025 | 789.00 | 789.00 | 773.00 | 782.50 | 782.50 | 1.95% | 4,891 |
| Nov 17, 2025 | 746.90 | 782.80 | 746.90 | 767.50 | 767.50 | 2.94% | 3,137 |
| Nov 16, 2025 | 740.20 | 748.00 | 735.00 | 745.60 | 745.60 | 0.58% | 4,625 |
| Nov 13, 2025 | 759.00 | 759.00 | 735.10 | 741.30 | 741.30 | -2.46% | 7,000 |
| Nov 12, 2025 | 771.00 | 771.00 | 759.50 | 760.00 | 760.00 | -1.57% | 7,179 |
| Nov 11, 2025 | 780.00 | 780.00 | 770.00 | 772.10 | 772.10 | -0.99% | 6,068 |
| Nov 10, 2025 | 780.00 | 786.80 | 778.00 | 779.80 | 779.80 | -0.59% | 5,631 |
| Nov 9, 2025 | 795.00 | 795.50 | 784.00 | 784.40 | 784.40 | -0.72% | 3,269 |
| Nov 6, 2025 | 790.00 | 792.80 | 785.00 | 790.10 | 790.10 | -0.23% | 3,372 |
| Nov 5, 2025 | 788.10 | 793.80 | 788.00 | 791.90 | 791.90 | -0.14% | 2,679 |
| Nov 4, 2025 | 790.10 | 794.50 | 790.10 | 793.00 | 793.00 | 0.48% | 3,508 |
| Nov 3, 2025 | 790.20 | 794.70 | 785.00 | 789.20 | 789.20 | 0.13% | 5,644 |
| Nov 2, 2025 | 789.00 | 790.00 | 785.60 | 788.20 | 788.20 | -0.10% | 2,823 |
| Oct 30, 2025 | 785.60 | 795.00 | 785.60 | 789.00 | 789.00 | 0.54% | 3,298 |
| Oct 29, 2025 | 788.10 | 790.00 | 783.60 | 784.80 | 784.80 | -0.38% | 4,849 |
| Oct 28, 2025 | 789.40 | 791.90 | 785.20 | 787.80 | 787.80 | -0.20% | 4,466 |
| Oct 27, 2025 | 790.20 | 798.90 | 788.00 | 789.40 | 789.40 | -0.57% | 5,641 |
| Oct 26, 2025 | 794.80 | 797.80 | 789.00 | 793.90 | 793.90 | 0.24% | 4,954 |
| Oct 23, 2025 | 785.00 | 795.00 | 784.60 | 792.00 | 792.00 | 0.74% | 6,271 |
| Oct 22, 2025 | 787.00 | 790.00 | 784.90 | 786.20 | 786.20 | -0.52% | 6,512 |
| Oct 21, 2025 | 796.90 | 796.90 | 786.00 | 790.30 | 790.30 | 0.57% | 6,859 |