Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 801.30
+13.50 (1.71%)
At close: Mar 4, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 801.30 | 806.00 | 790.00 | 801.30 | 801.30 | 1.71% | 6,460 |
| Mar 3, 2026 | 828.00 | 828.00 | 780.10 | 787.80 | 787.80 | -5.12% | 16,271 |
| Mar 2, 2026 | 830.30 | 836.90 | 826.00 | 830.30 | 830.30 | 0.92% | 4,625 |
| Mar 1, 2026 | 836.60 | 839.80 | 820.10 | 822.70 | 822.70 | -1.80% | 11,639 |
| Feb 26, 2026 | 837.80 | 843.90 | 836.10 | 837.80 | 837.80 | 0.24% | 3,420 |
| Feb 25, 2026 | 835.80 | 848.00 | 835.00 | 835.80 | 835.80 | -0.67% | 5,896 |
| Feb 24, 2026 | 844.70 | 847.50 | 840.00 | 841.40 | 841.40 | -0.04% | 11,611 |
| Feb 23, 2026 | 841.70 | 845.00 | 836.20 | 841.70 | 841.70 | 0.67% | 2,065 |
| Feb 22, 2026 | 840.00 | 848.90 | 835.10 | 836.10 | 836.10 | -0.96% | 3,902 |
| Feb 19, 2026 | 844.20 | 849.90 | 839.00 | 844.20 | 844.20 | -0.67% | 10,552 |
| Feb 18, 2026 | 849.90 | 860.00 | 840.00 | 849.90 | 849.90 | -1.32% | 4,817 |
| Feb 17, 2026 | 861.30 | 868.80 | 850.00 | 861.30 | 861.30 | 0.40% | 7,913 |
| Feb 16, 2026 | 845.10 | 859.70 | 845.10 | 857.90 | 857.90 | 1.59% | 12,984 |
| Feb 15, 2026 | 835.00 | 845.00 | 830.00 | 844.50 | 844.50 | 2.60% | 11,182 |
| Feb 10, 2026 | 823.10 | 826.40 | 820.00 | 823.10 | 823.10 | 0.32% | 7,210 |
| Feb 9, 2026 | 818.00 | 822.00 | 813.70 | 820.50 | 820.50 | 0.92% | 4,503 |
| Feb 8, 2026 | 829.90 | 829.90 | 812.10 | 813.00 | 813.00 | -0.83% | 7,679 |
| Feb 5, 2026 | 823.00 | 823.00 | 818.80 | 819.80 | 819.80 | -0.39% | 7,165 |
| Feb 3, 2026 | 823.00 | 828.00 | 821.90 | 823.00 | 823.00 | 0.13% | 4,289 |
| Feb 2, 2026 | 824.00 | 832.00 | 819.30 | 821.90 | 821.90 | -0.75% | 5,026 |
| Feb 1, 2026 | 828.00 | 839.60 | 828.00 | 828.10 | 828.10 | 0.17% | 6,879 |
| Jan 29, 2026 | 831.00 | 831.00 | 821.20 | 826.70 | 826.70 | 0.07% | 5,437 |
| Jan 28, 2026 | 815.40 | 830.00 | 815.10 | 826.10 | 826.10 | 0.02% | 8,677 |
| Jan 27, 2026 | 829.00 | 829.00 | 818.30 | 825.90 | 825.90 | 0.67% | 15,517 |
| Jan 26, 2026 | 820.40 | 828.00 | 804.00 | 820.40 | 820.40 | 1.36% | 6,486 |
| Jan 25, 2026 | 816.00 | 820.00 | 808.10 | 809.40 | 809.40 | -0.58% | 4,182 |
| Jan 22, 2026 | 814.10 | 819.00 | 810.20 | 814.10 | 814.10 | 0.12% | 6,003 |
| Jan 21, 2026 | 811.00 | 815.00 | 806.00 | 813.10 | 813.10 | 0.32% | 6,436 |
| Jan 20, 2026 | 810.80 | 820.00 | 805.10 | 810.50 | 810.50 | -0.04% | 2,692 |
| Jan 19, 2026 | 810.00 | 815.00 | 808.50 | 810.80 | 810.80 | 0.16% | 6,412 |
| Jan 18, 2026 | 816.00 | 816.80 | 807.00 | 809.50 | 809.50 | 0.35% | 5,676 |
| Jan 15, 2026 | 829.90 | 837.00 | 800.00 | 806.70 | 806.70 | -1.80% | 14,279 |
| Jan 14, 2026 | 821.50 | 825.20 | 786.50 | 821.50 | 821.50 | 4.49% | 21,134 |
| Jan 13, 2026 | 786.20 | 788.50 | 777.60 | 786.20 | 786.20 | 0.61% | 5,306 |
| Jan 12, 2026 | 781.40 | 786.40 | 778.60 | 781.40 | 781.40 | 0.21% | 4,886 |
| Jan 11, 2026 | 780.00 | 781.90 | 776.20 | 779.80 | 779.80 | -0.24% | 4,371 |
| Jan 8, 2026 | 781.70 | 784.00 | 768.50 | 781.70 | 781.70 | 1.68% | 5,402 |
| Jan 7, 2026 | 768.80 | 784.30 | 764.00 | 768.80 | 768.80 | -0.54% | 6,957 |
| Jan 6, 2026 | 773.00 | 777.20 | 755.00 | 773.00 | 773.00 | 2.48% | 11,124 |
| Jan 5, 2026 | 754.30 | 756.40 | 750.10 | 754.30 | 754.30 | 0.57% | 3,585 |
| Jan 4, 2026 | 751.00 | 751.50 | 745.00 | 750.00 | 750.00 | -0.20% | 3,531 |
| 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 |