Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 654.90
-0.10 (-0.02%)
At close: May 24, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 654.00 | 659.90 | 651.10 | 654.90 | 654.90 | -0.02% | 6,078 |
| May 23, 2026 | 653.00 | 657.60 | 650.00 | 655.00 | 655.00 | 0.49% | 4,246 |
| May 21, 2026 | 653.90 | 657.00 | 650.00 | 651.80 | 651.80 | 0.11% | 8,132 |
| May 20, 2026 | 651.10 | 652.30 | 643.30 | 651.10 | 651.10 | 0.48% | 4,840 |
| May 19, 2026 | 648.00 | 652.50 | 645.00 | 648.00 | 648.00 | -0.38% | 5,064 |
| May 18, 2026 | 650.50 | 657.60 | 650.00 | 650.50 | 650.50 | -0.20% | 5,586 |
| May 17, 2026 | 659.20 | 660.00 | 650.20 | 651.80 | 651.80 | -0.28% | 4,173 |
| May 14, 2026 | 656.00 | 660.00 | 652.00 | 653.60 | 653.60 | -0.24% | 6,754 |
| May 13, 2026 | 655.20 | 658.00 | 655.00 | 655.20 | 655.20 | -0.59% | 5,507 |
| May 12, 2026 | 659.10 | 661.00 | 651.00 | 659.10 | 659.10 | 1.37% | 5,979 |
| May 11, 2026 | 650.20 | 658.10 | 650.00 | 650.20 | 650.20 | -0.82% | 9,463 |
| May 10, 2026 | 656.20 | 667.00 | 653.00 | 655.60 | 655.60 | -0.62% | 13,266 |
| May 7, 2026 | 659.70 | 664.90 | 645.00 | 659.70 | 659.70 | 3.01% | 23,163 |
| May 6, 2026 | 644.00 | 644.00 | 639.00 | 640.40 | 640.40 | 0.08% | 5,075 |
| May 5, 2026 | 639.90 | 644.80 | 636.00 | 639.90 | 639.90 | 0.71% | 10,206 |
| May 4, 2026 | 635.40 | 645.00 | 625.00 | 635.40 | 635.40 | 0.68% | 10,526 |
| May 3, 2026 | 642.00 | 642.00 | 629.50 | 631.10 | 631.10 | -1.61% | 12,770 |
| Apr 30, 2026 | 641.40 | 646.90 | 640.50 | 641.40 | 641.40 | 0.44% | 7,719 |
| Apr 28, 2026 | 648.00 | 653.90 | 645.00 | 648.60 | 638.60 | 0.42% | 11,386 |
| Apr 27, 2026 | 658.00 | 658.00 | 645.00 | 645.90 | 635.94 | -1.67% | 15,380 |
| Apr 26, 2026 | 665.00 | 665.90 | 656.00 | 656.90 | 646.77 | -0.65% | 17,337 |
| Apr 23, 2026 | 671.00 | 673.80 | 659.00 | 661.20 | 651.01 | -1.25% | 18,309 |
| Apr 22, 2026 | 671.60 | 677.00 | 667.50 | 669.60 | 659.28 | -0.36% | 9,233 |
| Apr 21, 2026 | 666.00 | 674.80 | 663.20 | 672.00 | 661.64 | 1.11% | 6,719 |
| Apr 20, 2026 | 678.80 | 678.80 | 662.00 | 664.60 | 654.35 | -1.63% | 12,090 |
| Apr 19, 2026 | 685.00 | 685.00 | 674.80 | 675.60 | 665.18 | -0.97% | 7,519 |
| Apr 16, 2026 | 686.20 | 690.00 | 681.50 | 682.20 | 671.68 | -0.50% | 8,060 |
| Apr 15, 2026 | 688.60 | 693.00 | 685.00 | 685.60 | 675.03 | -0.44% | 11,117 |
| Apr 13, 2026 | 690.00 | 698.70 | 685.50 | 688.60 | 677.98 | -0.26% | 7,995 |
| Apr 12, 2026 | 710.00 | 720.00 | 685.00 | 690.40 | 679.76 | -3.35% | 24,917 |
| Apr 9, 2026 | 750.00 | 750.00 | 701.00 | 714.30 | 703.29 | -6.74% | 27,724 |
| Apr 8, 2026 | 772.00 | 773.10 | 763.20 | 765.90 | 754.09 | 0.56% | 10,666 |
| Apr 7, 2026 | 759.00 | 764.80 | 759.00 | 761.60 | 749.86 | 0.36% | 3,318 |
| Apr 6, 2026 | 763.50 | 765.00 | 756.50 | 758.90 | 747.20 | -0.62% | 3,455 |
| Apr 5, 2026 | 770.00 | 772.00 | 762.00 | 763.60 | 751.83 | -0.70% | 4,595 |
| Apr 2, 2026 | 764.40 | 769.90 | 760.60 | 769.00 | 757.14 | 1.37% | 7,254 |
| Apr 1, 2026 | 750.00 | 759.50 | 748.00 | 758.60 | 746.90 | 1.07% | 4,681 |
| Mar 31, 2026 | 755.50 | 755.50 | 748.10 | 750.60 | 739.03 | -0.65% | 9,225 |
| Mar 30, 2026 | 787.70 | 790.00 | 749.90 | 755.50 | 743.85 | -4.03% | 24,633 |
| Mar 29, 2026 | 791.00 | 794.00 | 786.10 | 787.20 | 775.06 | -0.52% | 3,427 |
| Mar 25, 2026 | 792.00 | 798.00 | 788.00 | 791.30 | 779.10 | - | 4,681 |
| Mar 24, 2026 | 793.20 | 795.00 | 791.00 | 791.30 | 779.10 | -0.60% | 2,887 |
| Mar 16, 2026 | 798.80 | 798.80 | 794.00 | 796.10 | 783.83 | 0.37% | 1,671 |
| Mar 15, 2026 | 799.00 | 804.00 | 790.30 | 793.20 | 780.97 | -0.44% | 3,286 |
| Mar 12, 2026 | 792.80 | 799.00 | 781.00 | 796.70 | 784.42 | 0.42% | 2,020 |
| Mar 11, 2026 | 792.00 | 797.00 | 788.60 | 793.40 | 781.17 | 0.60% | 2,686 |
| Mar 10, 2026 | 774.80 | 790.00 | 773.00 | 788.70 | 776.54 | 2.51% | 3,170 |
| Mar 9, 2026 | 769.20 | 769.90 | 758.00 | 769.40 | 757.54 | 1.69% | 5,902 |
| Mar 8, 2026 | 785.00 | 785.00 | 750.50 | 756.60 | 744.93 | -4.29% | 10,519 |
| Mar 5, 2026 | 800.00 | 801.00 | 790.00 | 790.50 | 778.31 | -1.35% | 4,245 |