National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 27.30
+0.20 (0.74%)
At close: Mar 4, 2026
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 27.30 | 27.80 | 27.00 | 27.30 | 27.30 | 0.74% | 67,018 |
| Mar 3, 2026 | 28.40 | 28.40 | 27.00 | 27.10 | 27.10 | -3.56% | 81,372 |
| Mar 2, 2026 | 28.10 | 28.30 | 27.50 | 28.10 | 28.10 | 2.18% | 101,227 |
| Mar 1, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -3.51% | 184,121 |
| Feb 26, 2026 | 28.50 | 28.80 | 27.80 | 28.50 | 28.50 | 2.89% | 158,239 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 60,255 |
| Feb 24, 2026 | 28.40 | 28.80 | 27.90 | 28.00 | 28.00 | - | 52,414 |
| Feb 23, 2026 | 28.30 | 28.30 | 27.70 | 28.00 | 28.00 | 0.72% | 102,518 |
| Feb 22, 2026 | 28.40 | 28.40 | 27.50 | 27.80 | 27.80 | -0.36% | 42,756 |
| Feb 19, 2026 | 29.10 | 29.10 | 27.80 | 27.90 | 27.90 | -3.13% | 69,487 |
| Feb 18, 2026 | 28.10 | 29.40 | 28.10 | 28.80 | 28.80 | -0.35% | 166,355 |
| Feb 17, 2026 | 29.10 | 29.10 | 28.40 | 28.90 | 28.90 | 0.35% | 291,771 |
| Feb 16, 2026 | 28.80 | 29.30 | 28.10 | 28.80 | 28.80 | - | 360,416 |
| Feb 15, 2026 | 28.50 | 29.80 | 28.00 | 28.80 | 28.80 | 4.35% | 380,812 |
| 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 |