National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 27.40
-0.40 (-1.44%)
At close: Jan 21, 2026
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 27.90 | 28.70 | 27.50 | 27.90 | 27.90 | 0.36% | 87,846 |
| Nov 25, 2025 | 27.80 | 28.80 | 27.70 | 27.80 | 27.80 | -2.11% | 89,976 |
| Nov 24, 2025 | 28.40 | 28.50 | 26.90 | 28.40 | 28.40 | 4.80% | 114,559 |
| Nov 23, 2025 | 26.50 | 27.20 | 26.30 | 27.10 | 27.10 | 1.88% | 54,368 |
| Nov 20, 2025 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | -1.12% | 97,083 |
| Nov 19, 2025 | 27.40 | 27.40 | 26.20 | 26.90 | 26.90 | 0.75% | 91,471 |
| Nov 18, 2025 | 25.90 | 27.00 | 25.90 | 26.70 | 26.70 | 4.30% | 177,882 |
| Nov 17, 2025 | 23.90 | 25.90 | 23.60 | 25.60 | 25.60 | 8.02% | 98,551 |
| Nov 13, 2025 | 23.60 | 24.20 | 23.50 | 23.70 | 23.20 | -5.20% | 123,130 |
| Nov 12, 2025 | 26.00 | 26.00 | 24.90 | 25.00 | 24.47 | -0.79% | 47,459 |
| Nov 11, 2025 | 24.60 | 25.50 | 24.50 | 25.20 | 24.67 | 2.44% | 55,379 |
| Nov 10, 2025 | 25.20 | 25.20 | 24.50 | 24.60 | 24.08 | -1.60% | 91,791 |