DSE:NPOLYMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.00	27.30	26.80	27.20	27.20	0.74%	157,455
Mar 24, 2026	27.60	27.60	26.50	27.00	27.00	-	137,307
Mar 16, 2026	27.00	27.40	26.90	27.00	27.00	-0.74%	204,958
Mar 15, 2026	27.60	27.60	27.20	27.20	27.20	-1.09%	23,472
Mar 12, 2026	27.30	27.60	27.00	27.50	27.50	2.23%	83,981
Mar 11, 2026	27.30	27.30	26.70	26.90	26.90	0.75%	22,770
Mar 10, 2026	26.40	26.80	26.40	26.70	26.70	2.69%	38,997
Mar 9, 2026	25.40	26.40	25.40	26.00	26.00	-	54,951
Mar 8, 2026	27.30	27.30	26.00	26.00	26.00	-3.35%	41,776
Mar 5, 2026	26.90	27.80	26.90	26.90	26.90	-1.47%	28,951
Mar 4, 2026	27.80	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