Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 951.50
+7.20 (0.76%)
At close: Jul 31, 2025
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 840.10 | 840.10 | 831.70 | 832.80 | 832.80 | -1.23% | 7,505 |
| Jun 19, 2025 | 839.90 | 844.90 | 839.90 | 843.20 | 843.20 | 0.39% | 5,469 |
| Jun 18, 2025 | 842.00 | 842.00 | 835.10 | 839.90 | 839.90 | 0.25% | 4,336 |
| Jun 17, 2025 | 838.60 | 843.60 | 835.00 | 837.80 | 837.80 | -0.34% | 5,523 |
| Jun 16, 2025 | 847.50 | 847.50 | 839.40 | 840.70 | 840.70 | 0.20% | 7,249 |
| Jun 15, 2025 | 838.70 | 843.00 | 826.10 | 839.00 | 839.00 | -1.11% | 6,194 |
| Jun 4, 2025 | 838.50 | 850.00 | 832.00 | 848.40 | 848.40 | 1.13% | 5,006 |
| Jun 3, 2025 | 840.00 | 849.00 | 832.60 | 838.90 | 838.90 | -0.11% | 7,884 |
| Jun 2, 2025 | 813.60 | 845.00 | 812.00 | 839.80 | 839.80 | 3.28% | 9,898 |
| Jun 1, 2025 | 810.00 | 816.30 | 803.10 | 813.10 | 813.10 | 0.61% | 4,757 |
| May 29, 2025 | 799.00 | 810.00 | 778.50 | 808.20 | 808.20 | 2.49% | 8,187 |
| May 28, 2025 | 814.40 | 814.40 | 780.00 | 788.60 | 788.60 | -2.74% | 13,695 |
| May 27, 2025 | 828.20 | 828.20 | 810.00 | 810.80 | 810.80 | -2.24% | 10,382 |
| May 26, 2025 | 845.00 | 845.00 | 828.00 | 829.40 | 829.40 | -1.45% | 8,732 |
| May 25, 2025 | 851.50 | 852.70 | 841.00 | 841.60 | 841.60 | -1.15% | 7,119 |
| May 24, 2025 | 859.00 | 859.00 | 851.00 | 851.40 | 851.40 | -0.23% | 4,390 |
| May 22, 2025 | 854.30 | 859.80 | 853.20 | 853.40 | 853.40 | -0.06% | 3,410 |
| May 21, 2025 | 853.00 | 859.90 | 853.00 | 853.90 | 853.90 | 0.19% | 4,333 |
| May 20, 2025 | 869.90 | 869.90 | 851.20 | 852.30 | 852.30 | -0.05% | 4,181 |
| May 19, 2025 | 860.00 | 860.00 | 852.40 | 852.70 | 852.70 | -0.43% | 7,800 |
| May 18, 2025 | 864.00 | 880.00 | 855.20 | 856.40 | 856.40 | -0.44% | 8,141 |
| May 15, 2025 | 872.00 | 880.00 | 859.70 | 860.20 | 860.20 | -1.35% | 11,798 |
| May 14, 2025 | 878.10 | 882.90 | 871.50 | 872.00 | 872.00 | -0.67% | 7,120 |