DSE:NPOLYMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	27.40	27.70	27.00	27.60	27.60	2.60%	225,099
Feb 9, 2026	26.70	27.00	26.50	26.90	26.90	0.75%	201,520
Feb 8, 2026	27.80	27.80	26.40	26.70	26.70	-3.26%	180,610
Feb 5, 2026	27.60	27.80	27.50	27.60	27.60	-	69,694
Feb 3, 2026	27.90	27.90	27.40	27.60	27.60	0.73%	39,502
Feb 2, 2026	27.40	28.40	27.10	27.40	27.40	-1.79%	125,816
Feb 1, 2026	27.30	28.00	27.30	27.90	27.90	1.45%	69,728
Jan 29, 2026	28.00	28.20	27.40	27.50	27.50	-1.79%	91,625
Jan 28, 2026	27.20	28.20	27.20	28.00	28.00	2.56%	107,801
Jan 27, 2026	27.90	27.90	27.20	27.30	27.30	-	97,435
Jan 26, 2026	27.30	27.80	27.00	27.30	27.30	1.11%	68,392
Jan 25, 2026	27.10	27.60	26.90	27.00	27.00	-0.74%	96,562
Jan 22, 2026	27.40	27.60	27.10	27.20	27.20	-0.73%	51,160
Jan 21, 2026	27.90	28.70	27.30	27.40	27.40	-1.44%	206,504
Jan 20, 2026	27.80	28.10	26.50	27.80	27.80	4.12%	184,960
Jan 19, 2026	26.80	27.00	26.20	26.70	26.70	1.91%	48,791
Jan 18, 2026	26.00	26.30	25.80	26.20	26.20	0.77%	95,949
Jan 15, 2026	26.00	26.40	26.00	26.00	26.00	-0.38%	58,699
Jan 14, 2026	26.70	26.70	26.10	26.10	26.10	-	10,341
Jan 13, 2026	26.80	26.80	26.00	26.10	26.10	-0.76%	41,331
Jan 12, 2026	26.40	26.50	26.20	26.30	26.30	-1.13%	33,530
Jan 11, 2026	26.80	26.80	26.50	26.60	26.60	-0.75%	17,220
Jan 8, 2026	26.80	27.00	26.60	26.80	26.80	-	30,642
Jan 7, 2026	26.80	27.00	26.70	26.80	26.80	0.37%	20,439
Jan 6, 2026	27.10	27.30	26.60	26.70	26.70	-1.11%	63,987
Jan 5, 2026	27.10	27.40	26.90	27.00	27.00	-0.37%	151,619
Jan 4, 2026	27.20	27.20	26.70	27.10	27.10	1.12%	94,210
Jan 1, 2026	26.80	27.00	26.60	26.80	26.80	1.52%	27,037
Dec 30, 2025	26.40	27.00	26.20	26.40	26.40	-0.38%	43,254
Dec 29, 2025	26.40	27.00	26.40	26.50	26.50	-1.12%	42,900
Dec 28, 2025	26.40	27.70	26.40	26.80	26.80	1.52%	67,156
Dec 24, 2025	26.40	26.70	26.30	26.40	26.40	0.38%	38,657
Dec 23, 2025	26.30	27.20	26.20	26.30	26.30	-2.23%	48,180
Dec 22, 2025	26.90	27.00	26.60	26.90	26.90	2.28%	19,009
Dec 21, 2025	26.50	27.20	26.10	26.30	26.30	-2.59%	52,522
Dec 18, 2025	26.20	27.50	25.90	27.00	27.00	2.27%	76,036
Dec 17, 2025	26.60	26.80	26.10	26.40	26.40	-1.49%	22,588
Dec 15, 2025	27.10	27.10	26.70	26.80	26.80	-1.11%	55,487
Dec 14, 2025	27.20	27.30	27.00	27.10	27.10	-0.37%	37,062
Dec 11, 2025	27.30	27.30	26.60	27.20	27.20	2.26%	38,566
Dec 10, 2025	27.30	27.40	26.50	26.60	26.60	-1.85%	37,662
Dec 9, 2025	26.70	27.30	26.60	27.10	27.10	3.83%	66,631
Dec 8, 2025	26.00	26.80	25.90	26.10	26.10	1.95%	24,040
Dec 7, 2025	26.60	26.60	25.00	25.60	25.60	-3.03%	44,411
Dec 4, 2025	26.00	27.50	26.00	26.40	26.40	-1.86%	35,132
Dec 3, 2025	27.50	27.60	26.70	26.90	26.90	-1.10%	55,823
Dec 2, 2025	26.30	27.60	26.20	27.20	27.20	2.64%	97,566
Dec 1, 2025	27.30	28.20	26.20	26.50	26.50	-3.99%	53,570
Nov 30, 2025	27.90	28.30	27.50	27.60	27.60	-2.13%	26,968
Nov 27, 2025	28.00	28.30	27.70	28.20	28.20	1.08%	25,627