Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 677.10
-4.90 (-0.72%)
At close: Sep 24, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 706.40 | 715.00 | 705.00 | 706.40 | 706.40 | -0.88% | 11,709 |
| Aug 18, 2026 | 720.00 | 720.00 | 711.50 | 712.70 | 712.70 | -0.21% | 5,076 |
| Aug 17, 2026 | 714.20 | 720.00 | 713.90 | 714.20 | 714.20 | -0.25% | 4,648 |
| Aug 16, 2026 | 723.00 | 723.00 | 714.50 | 716.00 | 716.00 | -0.69% | 6,467 |
| Aug 13, 2026 | 721.00 | 722.10 | 719.30 | 721.00 | 721.00 | -0.04% | 3,643 |
| Aug 12, 2026 | 725.00 | 725.10 | 720.00 | 721.30 | 721.30 | -0.18% | 2,304 |
| Aug 11, 2026 | 722.60 | 724.00 | 720.00 | 722.60 | 722.60 | 0.51% | 2,829 |
| Aug 10, 2026 | 716.70 | 722.00 | 715.00 | 718.90 | 718.90 | 0.41% | 3,596 |
| Aug 9, 2026 | 720.00 | 720.00 | 714.00 | 716.00 | 716.00 | -0.35% | 6,334 |
| Aug 6, 2026 | 722.90 | 723.00 | 717.30 | 718.50 | 718.50 | -0.50% | 5,673 |
| Aug 4, 2026 | 722.10 | 726.50 | 720.70 | 722.10 | 722.10 | -0.26% | 4,546 |
| Aug 3, 2026 | 729.50 | 729.50 | 721.00 | 724.00 | 724.00 | 0.04% | 6,816 |
| Aug 2, 2026 | 724.20 | 730.00 | 723.20 | 723.70 | 723.70 | -0.07% | 4,915 |
| Jul 30, 2026 | 730.00 | 730.00 | 723.20 | 724.20 | 724.20 | -0.21% | 4,495 |
| Jul 29, 2026 | 725.70 | 731.00 | 723.20 | 725.70 | 725.70 | 0.01% | 9,739 |
| Jul 28, 2026 | 736.00 | 736.00 | 723.90 | 725.60 | 725.60 | -1.67% | 18,636 |
| Jul 27, 2026 | 726.50 | 739.80 | 726.50 | 737.90 | 737.90 | 1.60% | 4,921 |
| Jul 26, 2026 | 735.00 | 739.60 | 723.70 | 726.30 | 726.30 | -0.83% | 4,610 |
| Jul 23, 2026 | 732.40 | 744.90 | 732.00 | 732.40 | 732.40 | -1.15% | 6,975 |
| Jul 22, 2026 | 740.90 | 747.50 | 739.50 | 740.90 | 740.90 | -0.87% | 10,890 |
| Jul 21, 2026 | 744.00 | 749.00 | 743.00 | 747.40 | 747.40 | 0.50% | 11,911 |
| Jul 20, 2026 | 744.50 | 748.50 | 742.90 | 743.70 | 743.70 | -0.09% | 5,705 |
| Jul 19, 2026 | 752.90 | 753.00 | 742.70 | 744.40 | 744.40 | -0.61% | 6,290 |
| Jul 16, 2026 | 750.10 | 752.50 | 741.50 | 749.00 | 749.00 | -0.25% | 9,038 |
| Jul 15, 2026 | 755.00 | 760.00 | 750.00 | 750.90 | 750.90 | 0.12% | 11,589 |