National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 33.30
-1.10 (-3.20%)
At close: Sep 18, 2025
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 32.80 | 32.80 | 31.10 | 31.80 | 31.80 | -1.24% | 150,377 |
| Sep 21, 2025 | 33.40 | 33.60 | 31.60 | 32.20 | 32.20 | -3.30% | 415,763 |
| Sep 18, 2025 | 34.50 | 34.60 | 33.00 | 33.30 | 33.30 | -3.20% | 247,622 |
| Sep 17, 2025 | 34.50 | 35.20 | 34.20 | 34.40 | 34.40 | 0.58% | 192,244 |
| Sep 16, 2025 | 33.90 | 34.50 | 33.90 | 34.20 | 34.20 | 1.48% | 196,508 |
| Sep 15, 2025 | 34.40 | 34.60 | 33.20 | 33.70 | 33.70 | 0.60% | 234,557 |
| Sep 14, 2025 | 35.60 | 35.80 | 32.20 | 33.50 | 33.50 | -4.29% | 313,505 |
| Sep 11, 2025 | 34.60 | 35.70 | 34.50 | 35.00 | 35.00 | 1.16% | 229,924 |
| Sep 10, 2025 | 36.00 | 36.00 | 34.00 | 34.60 | 34.60 | -1.70% | 372,557 |
| Sep 9, 2025 | 36.50 | 37.00 | 35.10 | 35.20 | 35.20 | -3.03% | 634,887 |
| Sep 8, 2025 | 36.60 | 38.30 | 36.00 | 36.30 | 36.30 | -0.27% | 1,285,363 |
| Sep 7, 2025 | 35.90 | 36.90 | 35.20 | 36.40 | 36.40 | 2.54% | 1,030,287 |
| Sep 4, 2025 | 35.20 | 36.30 | 34.60 | 35.50 | 35.50 | 0.85% | 1,045,880 |
| Sep 3, 2025 | 35.40 | 36.10 | 35.00 | 35.20 | 35.20 | -1.95% | 672,075 |
| Sep 2, 2025 | 33.80 | 36.10 | 33.80 | 35.90 | 35.90 | 8.46% | 2,191,266 |
| Sep 1, 2025 | 34.00 | 34.30 | 33.00 | 33.10 | 33.10 | -1.78% | 833,086 |
| Aug 31, 2025 | 35.00 | 35.10 | 33.40 | 33.70 | 33.70 | -2.32% | 1,035,333 |
| Aug 28, 2025 | 33.90 | 34.80 | 33.20 | 34.50 | 34.50 | 2.07% | 1,253,098 |
| Aug 27, 2025 | 34.50 | 34.50 | 33.30 | 33.80 | 33.80 | -1.17% | 635,613 |
| Aug 26, 2025 | 31.40 | 34.20 | 31.40 | 34.20 | 34.20 | 9.97% | 2,433,866 |
| Aug 25, 2025 | 30.80 | 31.30 | 30.10 | 31.10 | 31.10 | 2.30% | 317,022 |
| Aug 24, 2025 | 31.10 | 31.20 | 29.90 | 30.40 | 30.40 | -1.30% | 369,052 |
| Aug 21, 2025 | 31.00 | 31.30 | 30.50 | 30.80 | 30.80 | - | 124,884 |
| Aug 20, 2025 | 31.50 | 31.60 | 30.70 | 30.80 | 30.80 | -1.60% | 286,562 |
| Aug 19, 2025 | 31.00 | 31.70 | 31.00 | 31.30 | 31.30 | 0.32% | 319,653 |
| Aug 18, 2025 | 30.80 | 31.40 | 30.80 | 31.20 | 31.20 | 1.63% | 269,603 |
| Aug 17, 2025 | 30.40 | 30.80 | 30.30 | 30.70 | 30.70 | 1.99% | 195,620 |
| Aug 14, 2025 | 30.00 | 30.40 | 29.90 | 30.10 | 30.10 | 1.01% | 127,393 |
| Aug 13, 2025 | 30.40 | 30.40 | 29.60 | 29.80 | 29.80 | 0.34% | 114,415 |
| Aug 12, 2025 | 30.50 | 30.80 | 29.50 | 29.70 | 29.70 | -1.66% | 285,998 |
| Aug 11, 2025 | 30.80 | 30.90 | 30.10 | 30.20 | 30.20 | -1.31% | 210,937 |
| Aug 10, 2025 | 31.40 | 31.60 | 30.50 | 30.60 | 30.60 | -2.55% | 263,095 |
| Aug 7, 2025 | 32.30 | 32.40 | 31.10 | 31.40 | 31.40 | -3.68% | 294,419 |
| Aug 6, 2025 | 31.90 | 32.80 | 31.90 | 32.60 | 32.60 | 2.84% | 756,900 |
| Aug 4, 2025 | 31.50 | 32.20 | 31.00 | 31.70 | 31.70 | 2.26% | 622,772 |
| Aug 3, 2025 | 30.20 | 31.50 | 30.10 | 31.00 | 31.00 | 1.97% | 434,622 |
| Jul 31, 2025 | 30.40 | 30.60 | 30.10 | 30.40 | 30.40 | 1.33% | 257,834 |
| Jul 30, 2025 | 29.90 | 30.50 | 29.80 | 30.00 | 30.00 | - | 170,433 |
| Jul 29, 2025 | 29.90 | 30.70 | 29.90 | 30.00 | 30.00 | -0.66% | 169,574 |
| Jul 28, 2025 | 30.60 | 30.80 | 30.00 | 30.20 | 30.20 | -0.66% | 127,364 |
| Jul 27, 2025 | 31.00 | 31.30 | 30.30 | 30.40 | 30.40 | -2.25% | 292,551 |
| Jul 24, 2025 | 31.60 | 31.80 | 30.90 | 31.10 | 31.10 | -1.27% | 628,643 |
| Jul 23, 2025 | 30.20 | 31.70 | 30.00 | 31.50 | 31.50 | 6.42% | 1,241,272 |
| Jul 22, 2025 | 29.80 | 30.20 | 29.30 | 29.60 | 29.60 | -1.00% | 233,800 |
| Jul 21, 2025 | 30.50 | 30.50 | 29.70 | 29.90 | 29.90 | -0.66% | 167,049 |
| Jul 20, 2025 | 30.50 | 30.80 | 30.00 | 30.10 | 30.10 | -0.66% | 267,822 |
| Jul 17, 2025 | 30.50 | 30.80 | 30.10 | 30.30 | 30.30 | - | 350,287 |
| Jul 16, 2025 | 29.90 | 30.70 | 29.90 | 30.30 | 30.30 | 2.02% | 307,687 |
| Jul 15, 2025 | 29.30 | 30.10 | 29.30 | 29.70 | 29.70 | 0.34% | 189,686 |
| Jul 14, 2025 | 30.00 | 30.40 | 29.50 | 29.60 | 29.60 | -1.00% | 256,502 |