DSE:NPOLYMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	36.90	37.00	35.40	35.60	35.60	-4.04%	1,388,927
Jul 22, 2026	38.90	38.90	37.00	37.10	37.10	-1.33%	939,466
Jul 21, 2026	35.00	37.60	35.00	37.60	37.60	9.94%	3,936,854
Jul 20, 2026	35.30	35.30	34.00	34.20	34.20	-0.58%	289,440
Jul 19, 2026	34.80	35.00	33.80	34.40	34.40	-0.86%	463,902
Jul 16, 2026	35.40	35.40	34.60	34.70	34.70	-1.42%	270,584
Jul 15, 2026	35.00	36.00	34.60	35.20	35.20	1.73%	995,854
Jul 14, 2026	34.60	35.00	34.50	34.60	34.60	0.29%	371,519
Jul 13, 2026	34.50	35.20	34.30	34.50	34.50	-1.15%	439,007
Jul 12, 2026	35.20	35.20	34.30	34.90	34.90	0.87%	542,256
Jul 9, 2026	34.50	34.90	34.00	34.60	34.60	1.47%	425,005
Jul 8, 2026	34.50	34.70	33.80	34.10	34.10	-0.58%	316,519
Jul 7, 2026	35.00	35.00	34.00	34.30	34.30	-0.87%	329,385
Jul 6, 2026	35.70	36.00	34.50	34.60	34.60	-2.54%	612,720
Jul 5, 2026	34.30	35.70	34.20	35.50	35.50	3.80%	1,068,758
Jul 2, 2026	33.60	35.50	33.60	34.20	34.20	2.70%	985,657
Jun 30, 2026	33.40	33.60	33.10	33.30	33.30	-	285,464
Jun 29, 2026	32.90	33.50	32.50	33.30	33.30	1.83%	349,780
Jun 28, 2026	32.60	32.80	32.30	32.70	32.70	0.62%	229,975
Jun 25, 2026	32.50	32.60	32.00	32.50	32.50	1.56%	114,830
Jun 24, 2026	32.60	32.60	31.60	32.00	32.00	-0.62%	123,979
Jun 23, 2026	32.10	32.60	31.60	32.20	32.20	0.31%	118,458
Jun 22, 2026	32.60	33.20	32.00	32.10	32.10	-2.13%	145,901
Jun 21, 2026	33.90	33.90	32.70	32.80	32.80	-1.50%	201,577
Jun 18, 2026	33.30	33.90	33.00	33.30	33.30	-0.30%	168,436
Jun 17, 2026	33.40	34.00	33.10	33.40	33.40	0.30%	221,779
Jun 16, 2026	33.10	33.60	32.90	33.30	33.30	-0.30%	160,556
Jun 15, 2026	34.50	34.80	33.20	33.40	33.40	-2.05%	341,025
Jun 14, 2026	33.20	34.40	32.80	34.10	34.10	3.65%	582,834
Jun 11, 2026	32.90	33.30	32.50	32.90	32.90	-	241,341
Jun 10, 2026	33.40	33.80	32.80	32.90	32.90	-0.30%	253,600
Jun 9, 2026	32.50	33.30	32.40	33.00	33.00	0.30%	392,115
Jun 8, 2026	33.20	33.40	32.70	32.90	32.90	-1.79%	265,722
Jun 7, 2026	34.30	34.50	33.30	33.50	33.50	-0.30%	725,143
Jun 4, 2026	32.50	34.10	32.30	33.60	33.60	2.44%	575,738
Jun 3, 2026	32.80	33.30	32.60	32.80	32.80	0.61%	759,894
Jun 2, 2026	32.60	33.50	32.40	32.60	32.60	-1.51%	772,952
Jun 1, 2026	33.10	34.50	32.80	33.10	33.10	0.91%	608,638
May 24, 2026	32.00	33.60	31.80	32.80	32.80	1.86%	649,820
May 23, 2026	33.10	33.20	32.00	32.20	32.20	-1.83%	747,937
May 21, 2026	32.80	33.40	31.40	32.80	32.80	4.46%	770,336
May 20, 2026	31.40	32.50	31.00	31.40	31.40	-2.18%	727,560
May 19, 2026	32.10	32.40	30.90	32.10	32.10	0.63%	655,607
May 18, 2026	30.50	32.60	30.10	31.90	31.90	6.33%	1,527,550
May 17, 2026	29.60	30.50	29.60	30.00	30.00	2.39%	662,065
May 14, 2026	28.90	29.60	28.50	29.30	29.30	2.45%	294,530
May 13, 2026	28.70	29.00	28.30	28.60	28.60	-	134,471
May 12, 2026	28.80	28.80	28.40	28.60	28.60	1.06%	176,232
May 11, 2026	28.30	28.70	28.20	28.30	28.30	0.71%	56,832
May 10, 2026	28.30	28.90	27.50	28.10	28.10	-0.71%	411,038