Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 850.20
-4.60 (-0.54%)
At close: Oct 12, 2025
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 869.30 | 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 |
| Sep 23, 2025 | 906.10 | 916.50 | 899.10 | 905.00 | 905.00 | -0.03% | 5,268 |
| Sep 22, 2025 | 913.90 | 914.00 | 903.50 | 905.30 | 905.30 | -0.37% | 6,584 |
| Sep 21, 2025 | 930.00 | 930.00 | 905.10 | 908.70 | 908.70 | -2.07% | 8,628 |
| Sep 18, 2025 | 929.10 | 934.80 | 925.20 | 927.90 | 927.90 | -0.09% | 4,212 |
| Sep 17, 2025 | 925.00 | 940.00 | 925.00 | 928.70 | 928.70 | -0.09% | 3,433 |
| Sep 16, 2025 | 925.00 | 931.00 | 923.00 | 929.50 | 929.50 | 0.73% | 2,485 |
| Sep 15, 2025 | 930.00 | 930.00 | 920.00 | 922.80 | 922.80 | -0.05% | 5,499 |
| Sep 14, 2025 | 929.00 | 936.00 | 922.00 | 923.30 | 923.30 | -0.67% | 6,703 |
| Sep 11, 2025 | 934.10 | 938.70 | 925.10 | 929.50 | 929.50 | -0.41% | 14,158 |
| Sep 10, 2025 | 940.00 | 945.00 | 930.10 | 933.30 | 933.30 | -0.47% | 7,771 |
| Sep 9, 2025 | 950.00 | 950.00 | 935.00 | 937.70 | 937.70 | -1.20% | 17,883 |
| Sep 8, 2025 | 952.00 | 954.00 | 948.00 | 949.10 | 949.10 | -0.39% | 16,474 |
| Sep 7, 2025 | 950.40 | 956.00 | 949.00 | 952.80 | 952.80 | 0.25% | 14,161 |
| Sep 4, 2025 | 958.00 | 959.90 | 950.10 | 950.40 | 950.40 | 0.01% | 11,211 |
| 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 |