Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 814.10
+1.00 (0.12%)
At close: Jan 22, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |