National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 31.40
-1.20 (-3.68%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 29.30 | 30.50 | 29.00 | 29.90 | 29.90 | 1.70% | 469,933 |
| Jul 10, 2025 | 29.40 | 29.80 | 29.00 | 29.40 | 29.40 | 0.34% | 230,746 |
| Jul 9, 2025 | 28.30 | 29.40 | 28.30 | 29.30 | 29.30 | 4.27% | 393,149 |
| Jul 8, 2025 | 28.10 | 28.30 | 27.80 | 28.10 | 28.10 | -0.35% | 180,722 |
| Jul 7, 2025 | 28.30 | 28.50 | 28.00 | 28.20 | 28.20 | - | 216,569 |
| Jul 3, 2025 | 28.70 | 28.80 | 28.10 | 28.20 | 28.20 | -1.40% | 83,572 |
| Jul 2, 2025 | 27.90 | 28.70 | 27.90 | 28.60 | 28.60 | 2.88% | 298,683 |
| Jun 30, 2025 | 27.40 | 27.90 | 27.30 | 27.80 | 27.80 | 0.72% | 97,803 |
| Jun 29, 2025 | 27.90 | 28.10 | 27.50 | 27.60 | 27.60 | -1.08% | 150,322 |
| Jun 26, 2025 | 27.70 | 28.00 | 27.40 | 27.90 | 27.90 | 1.45% | 120,341 |
| Jun 25, 2025 | 26.90 | 27.50 | 26.60 | 27.50 | 27.50 | 3.00% | 154,164 |
| Jun 24, 2025 | 26.50 | 26.90 | 26.50 | 26.70 | 26.70 | 1.91% | 67,780 |
| Jun 23, 2025 | 26.40 | 26.50 | 26.10 | 26.20 | 26.20 | - | 43,691 |
| Jun 22, 2025 | 26.50 | 26.70 | 26.20 | 26.20 | 26.20 | -2.24% | 61,457 |
| Jun 19, 2025 | 26.80 | 27.10 | 26.70 | 26.80 | 26.80 | -0.74% | 112,828 |
| Jun 18, 2025 | 26.90 | 27.10 | 26.70 | 27.00 | 27.00 | 0.37% | 111,617 |
| Jun 17, 2025 | 27.30 | 27.30 | 26.80 | 26.90 | 26.90 | -1.47% | 91,286 |
| Jun 16, 2025 | 26.10 | 27.40 | 26.10 | 27.30 | 27.30 | 4.60% | 229,709 |
| Jun 15, 2025 | 26.30 | 26.40 | 25.80 | 26.10 | 26.10 | -0.76% | 74,731 |
| Jun 4, 2025 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 0.38% | 25,986 |
| Jun 3, 2025 | 26.50 | 26.80 | 26.10 | 26.20 | 26.20 | -1.13% | 45,990 |
| Jun 2, 2025 | 26.50 | 26.60 | 26.30 | 26.50 | 26.50 | - | 40,272 |
| Jun 1, 2025 | 26.50 | 26.70 | 26.40 | 26.50 | 26.50 | 0.76% | 65,984 |
| May 29, 2025 | 26.20 | 26.60 | 26.20 | 26.30 | 26.30 | 0.38% | 63,903 |
| May 28, 2025 | 26.90 | 26.90 | 26.10 | 26.20 | 26.20 | -2.24% | 60,941 |
| May 27, 2025 | 27.20 | 27.30 | 26.70 | 26.80 | 26.80 | 0.75% | 41,443 |
| May 26, 2025 | 26.60 | 27.40 | 26.50 | 26.60 | 26.60 | 0.76% | 85,087 |
| May 25, 2025 | 26.80 | 26.80 | 26.30 | 26.40 | 26.40 | -1.12% | 44,485 |
| May 24, 2025 | 26.60 | 26.90 | 26.60 | 26.70 | 26.70 | -0.37% | 10,364 |
| May 22, 2025 | 27.60 | 27.60 | 26.60 | 26.80 | 26.80 | -1.47% | 69,290 |