Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh · Delayed Price · Currency is BDT 726.30
-6.10 (-0.83%)
At close: Jul 26, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 750.00 | 755.00 | 737.00 | 750.00 | 750.00 | 0.23% | 13,324 |
| Jul 13, 2026 | 748.30 | 760.00 | 722.00 | 748.30 | 748.30 | 3.74% | 30,373 |
| Jul 12, 2026 | 717.00 | 722.90 | 715.00 | 721.30 | 721.30 | 0.84% | 15,169 |
| Jul 9, 2026 | 715.00 | 718.00 | 714.00 | 715.30 | 715.30 | 0.06% | 8,459 |
| Jul 8, 2026 | 714.90 | 717.00 | 714.50 | 714.90 | 714.90 | 0.04% | 8,606 |
| Jul 7, 2026 | 715.00 | 718.50 | 713.90 | 714.60 | 714.60 | 0.11% | 7,260 |
| Jul 6, 2026 | 717.00 | 717.00 | 712.20 | 713.80 | 713.80 | -0.06% | 5,544 |
| Jul 5, 2026 | 714.00 | 717.60 | 711.00 | 714.20 | 714.20 | -0.03% | 4,119 |
| Jul 2, 2026 | 715.00 | 719.00 | 712.50 | 714.40 | 714.40 | -0.11% | 9,891 |
| Jun 30, 2026 | 715.20 | 719.00 | 712.00 | 715.20 | 715.20 | 0.42% | 10,895 |
| Jun 29, 2026 | 709.40 | 715.00 | 709.40 | 712.20 | 712.20 | 0.44% | 14,603 |
| Jun 28, 2026 | 702.00 | 710.00 | 698.00 | 709.10 | 709.10 | 1.30% | 13,317 |
| Jun 25, 2026 | 695.00 | 700.90 | 695.00 | 700.00 | 700.00 | 0.66% | 8,292 |
| Jun 24, 2026 | 695.40 | 701.40 | 695.00 | 695.40 | 695.40 | -0.70% | 7,606 |
| Jun 23, 2026 | 700.30 | 701.60 | 693.00 | 700.30 | 700.30 | 0.91% | 6,932 |
| Jun 22, 2026 | 694.00 | 703.70 | 690.10 | 694.00 | 694.00 | -0.90% | 16,924 |
| Jun 21, 2026 | 711.50 | 711.50 | 699.00 | 700.30 | 700.30 | -0.10% | 10,464 |
| Jun 18, 2026 | 699.10 | 705.00 | 699.10 | 701.00 | 701.00 | 0.27% | 4,996 |
| Jun 17, 2026 | 699.10 | 704.50 | 695.10 | 699.10 | 699.10 | 0.29% | 4,611 |
| Jun 16, 2026 | 697.10 | 704.30 | 695.10 | 697.10 | 697.10 | -0.44% | 8,175 |
| Jun 15, 2026 | 694.10 | 707.50 | 693.00 | 700.20 | 700.20 | 1.17% | 11,443 |
| Jun 14, 2026 | 693.00 | 699.00 | 691.90 | 692.10 | 692.10 | -0.04% | 7,891 |
| Jun 11, 2026 | 692.40 | 699.00 | 690.00 | 692.40 | 692.40 | -0.24% | 7,845 |
| Jun 10, 2026 | 694.10 | 703.00 | 685.00 | 694.10 | 694.10 | 1.33% | 9,805 |
| Jun 9, 2026 | 685.00 | 700.00 | 684.00 | 685.00 | 685.00 | -2.30% | 16,555 |
| Jun 8, 2026 | 701.10 | 710.00 | 695.10 | 701.10 | 701.10 | -0.75% | 13,964 |
| Jun 7, 2026 | 661.30 | 707.30 | 661.30 | 706.40 | 706.40 | 7.36% | 52,829 |
| Jun 4, 2026 | 658.00 | 659.80 | 656.40 | 658.00 | 658.00 | 0.24% | 10,879 |
| Jun 3, 2026 | 656.40 | 658.90 | 652.00 | 656.40 | 656.40 | 0.86% | 5,801 |
| Jun 2, 2026 | 650.80 | 660.00 | 649.00 | 650.80 | 650.80 | -0.34% | 17,299 |
| Jun 1, 2026 | 655.10 | 659.00 | 652.10 | 653.00 | 653.00 | -0.29% | 5,672 |
| 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 |