Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 618.30
+4.50 (0.73%)
At close: Nov 4, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 612.00 | 625.00 | 609.00 | 613.80 | 613.80 | -0.29% | 6,524 |
| Nov 2, 2026 | 620.10 | 624.70 | 615.00 | 615.60 | 615.60 | -0.85% | 4,110 |
| Nov 1, 2026 | 626.30 | 626.30 | 620.50 | 620.90 | 620.90 | -0.72% | 4,151 |
| Oct 29, 2026 | 630.00 | 630.00 | 624.00 | 625.40 | 625.40 | -0.41% | 2,432 |
| Oct 28, 2026 | 627.20 | 629.00 | 623.00 | 628.00 | 628.00 | 0.22% | 2,773 |
| Oct 27, 2026 | 639.90 | 639.90 | 625.00 | 626.60 | 626.60 | -1.26% | 3,665 |
| Oct 26, 2026 | 640.50 | 640.50 | 622.70 | 634.60 | 634.60 | 0.65% | 4,614 |
| Oct 25, 2026 | 665.30 | 665.30 | 620.10 | 630.50 | 630.50 | -1.73% | 9,414 |
| Oct 19, 2026 | 650.00 | 650.00 | 640.90 | 641.60 | 641.60 | -1.28% | 2,942 |
| Oct 17, 2026 | 656.40 | 656.40 | 649.20 | 649.90 | 649.90 | -0.99% | 4,585 |
| Oct 15, 2026 | 656.40 | 661.50 | 650.40 | 656.40 | 656.40 | 1.02% | 2,263 |
| Oct 14, 2026 | 653.70 | 653.70 | 649.50 | 649.80 | 649.80 | -0.58% | 5,249 |
| Oct 13, 2026 | 653.60 | 661.00 | 653.40 | 653.60 | 653.60 | -0.12% | 3,753 |
| Oct 12, 2026 | 660.00 | 660.00 | 652.00 | 654.40 | 654.40 | -0.30% | 3,978 |
| Oct 11, 2026 | 661.50 | 661.50 | 656.00 | 656.40 | 656.40 | -0.14% | 2,838 |
| Oct 8, 2026 | 657.30 | 668.50 | 653.00 | 657.30 | 657.30 | -0.54% | 5,871 |
| Oct 7, 2026 | 660.90 | 665.00 | 659.70 | 660.90 | 660.90 | -0.20% | 3,800 |
| Oct 6, 2026 | 662.20 | 669.00 | 660.50 | 662.20 | 662.20 | -0.32% | 1,502 |
| Oct 5, 2026 | 663.50 | 669.00 | 662.60 | 664.30 | 664.30 | 0.02% | 3,305 |
| Oct 4, 2026 | 662.30 | 667.00 | 660.70 | 664.20 | 664.20 | 0.23% | 3,909 |
| Oct 1, 2026 | 661.40 | 669.90 | 661.00 | 662.70 | 662.70 | 0.20% | 2,377 |
| Sep 30, 2026 | 663.40 | 669.90 | 661.00 | 661.40 | 661.40 | -0.29% | 2,716 |
| Sep 29, 2026 | 668.10 | 670.00 | 662.10 | 663.30 | 663.30 | -0.73% | 3,001 |
| Sep 28, 2026 | 675.00 | 682.40 | 668.00 | 668.20 | 668.20 | -0.45% | 2,863 |
| Sep 27, 2026 | 674.10 | 678.60 | 670.30 | 671.20 | 671.20 | -0.87% | 3,449 |
| Sep 24, 2026 | 677.10 | 682.10 | 674.20 | 677.10 | 677.10 | -0.72% | 4,499 |
| Sep 23, 2026 | 682.00 | 686.50 | 677.00 | 682.00 | 682.00 | 0.26% | 2,271 |
| Sep 22, 2026 | 681.10 | 685.00 | 677.60 | 680.20 | 680.20 | -0.10% | 1,443 |
| Sep 21, 2026 | 686.00 | 687.00 | 680.00 | 680.90 | 680.90 | -0.89% | 2,416 |
| Sep 20, 2026 | 680.00 | 688.50 | 680.00 | 687.00 | 687.00 | 1.24% | 3,736 |
| Sep 17, 2026 | 674.00 | 684.60 | 672.00 | 678.60 | 678.60 | 0.68% | 3,807 |
| Sep 16, 2026 | 674.00 | 681.10 | 670.00 | 674.00 | 674.00 | 0.22% | 1,631 |
| Sep 15, 2026 | 674.00 | 674.00 | 662.00 | 672.50 | 672.50 | 2.00% | 985 |
| Sep 14, 2026 | 680.00 | 680.00 | 659.00 | 659.30 | 659.30 | -1.61% | 4,207 |
| Sep 13, 2026 | 678.30 | 681.90 | 668.20 | 670.10 | 670.10 | -1.34% | 2,860 |
| Sep 10, 2026 | 679.20 | 682.80 | 679.00 | 679.20 | 679.20 | -0.12% | 1,748 |
| Sep 9, 2026 | 680.00 | 684.90 | 679.50 | 680.00 | 680.00 | -0.45% | 3,842 |
| Sep 8, 2026 | 685.00 | 689.80 | 682.00 | 683.10 | 683.10 | -0.15% | 1,766 |
| Sep 7, 2026 | 687.70 | 690.00 | 682.00 | 684.10 | 684.10 | -0.52% | 3,962 |
| Sep 6, 2026 | 690.00 | 690.00 | 686.00 | 687.70 | 687.70 | -0.72% | 1,855 |
| Sep 3, 2026 | 695.00 | 695.00 | 692.00 | 692.70 | 692.70 | 0.03% | 828 |
| Sep 2, 2026 | 692.00 | 699.00 | 692.00 | 692.50 | 692.50 | 0.03% | 864 |
| Sep 1, 2026 | 688.50 | 694.40 | 688.50 | 692.30 | 692.30 | 0.77% | 1,267 |
| Aug 31, 2026 | 692.00 | 692.00 | 686.00 | 687.00 | 687.00 | -0.46% | 2,285 |
| Aug 30, 2026 | 696.40 | 696.40 | 688.70 | 690.20 | 690.20 | -0.89% | 5,416 |
| Aug 27, 2026 | 695.00 | 700.00 | 694.10 | 696.40 | 696.40 | 0.35% | 2,465 |
| Aug 25, 2026 | 692.20 | 695.00 | 692.00 | 694.00 | 694.00 | 0.32% | 1,665 |
| Aug 24, 2026 | 691.80 | 699.00 | 690.10 | 691.80 | 691.80 | -0.85% | 4,640 |
| Aug 23, 2026 | 697.00 | 705.00 | 696.80 | 697.70 | 697.70 | -0.58% | 2,583 |
| Aug 20, 2026 | 701.80 | 714.50 | 695.00 | 701.80 | 701.80 | -0.65% | 8,331 |