Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 746.30
-7.00 (-0.93%)
At close: Dec 4, 2025
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 785.00 | 792.00 | 780.00 | 785.80 | 785.80 | -0.77% | 10,762 |
| Oct 19, 2025 | 801.00 | 820.00 | 777.00 | 791.90 | 791.90 | -5.73% | 26,885 |
| Oct 16, 2025 | 851.00 | 851.40 | 836.60 | 840.00 | 840.00 | -1.00% | 9,000 |
| Oct 15, 2025 | 856.00 | 860.00 | 847.20 | 848.50 | 848.50 | -0.42% | 7,368 |
| Oct 14, 2025 | 872.00 | 878.00 | 849.90 | 852.10 | 852.10 | -1.98% | 11,877 |
| Oct 13, 2025 | 850.20 | 870.00 | 850.20 | 869.30 | 869.30 | 2.25% | 8,890 |
| Oct 12, 2025 | 860.00 | 861.00 | 849.00 | 850.20 | 850.20 | -0.54% | 5,036 |
| Oct 9, 2025 | 874.00 | 874.00 | 850.10 | 854.80 | 854.80 | -1.21% | 6,466 |
| Oct 8, 2025 | 880.60 | 880.60 | 861.10 | 865.30 | 865.30 | -1.67% | 11,696 |
| Oct 7, 2025 | 890.00 | 894.80 | 878.80 | 880.00 | 880.00 | -1.10% | 9,733 |
| Oct 6, 2025 | 891.30 | 898.90 | 886.00 | 889.80 | 889.80 | -0.66% | 6,637 |
| Oct 5, 2025 | 888.00 | 903.00 | 888.00 | 895.70 | 895.70 | 0.80% | 7,058 |
| Sep 30, 2025 | 890.00 | 906.00 | 880.00 | 888.60 | 888.60 | -0.41% | 7,640 |
| Sep 29, 2025 | 893.20 | 897.00 | 891.00 | 892.30 | 892.30 | -0.20% | 3,034 |
| Sep 28, 2025 | 906.00 | 906.00 | 893.00 | 894.10 | 894.10 | -0.46% | 4,166 |
| Sep 25, 2025 | 906.60 | 906.60 | 895.60 | 898.20 | 898.20 | -0.93% | 14,905 |
| Sep 24, 2025 | 905.00 | 912.00 | 900.00 | 906.60 | 906.60 | 0.18% | 8,497 |