DSE:NPOLYMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	28.30	29.50	28.10	28.30	28.30	-1.74%	130,007
May 6, 2026	28.80	29.50	28.70	28.80	28.80	-1.37%	195,417
May 5, 2026	29.20	30.10	29.00	29.20	29.20	-1.68%	331,675
May 4, 2026	29.50	29.90	29.40	29.70	29.70	1.37%	433,416
May 3, 2026	28.30	29.50	28.20	29.30	29.30	4.27%	479,534
Apr 30, 2026	28.10	28.50	28.00	28.10	28.10	-0.35%	174,592
Apr 29, 2026	28.20	28.90	27.80	28.20	28.20	1.08%	195,433
Apr 28, 2026	27.90	28.60	27.00	27.90	27.90	-1.06%	268,577
Apr 27, 2026	28.20	28.80	28.20	28.20	28.20	-1.40%	227,392
Apr 26, 2026	29.10	29.10	28.40	28.60	28.60	-0.69%	284,330
Apr 23, 2026	29.80	29.90	28.60	28.80	28.80	-2.37%	446,415
Apr 22, 2026	30.50	30.50	29.50	29.50	29.50	-2.96%	500,249
Apr 21, 2026	29.80	30.60	29.80	30.40	30.40	2.36%	794,022
Apr 20, 2026	29.20	30.20	28.80	29.70	29.70	2.77%	706,200
Apr 19, 2026	29.70	29.70	28.50	28.90	28.90	-2.69%	795,851
Apr 16, 2026	30.90	31.10	29.40	29.70	29.70	-2.62%	537,378
Apr 15, 2026	28.30	30.50	28.10	30.50	30.50	9.71%	1,622,651
Apr 13, 2026	27.40	28.40	26.90	27.80	27.80	2.96%	334,348
Apr 12, 2026	27.20	27.20	26.30	27.00	27.00	-0.74%	70,170
Apr 9, 2026	27.70	27.70	27.00	27.20	27.20	-1.09%	148,014
Apr 8, 2026	27.30	27.70	26.90	27.50	27.50	2.61%	251,796
Apr 7, 2026	26.80	27.00	26.40	26.80	26.80	1.90%	47,818
Apr 6, 2026	27.00	27.00	26.20	26.30	26.30	-0.75%	15,447
Apr 5, 2026	27.00	27.00	26.40	26.50	26.50	-1.85%	87,971
Apr 2, 2026	27.00	27.40	26.90	27.00	27.00	-0.74%	97,850
Apr 1, 2026	27.40	27.70	27.00	27.20	27.20	0.37%	173,379
Mar 31, 2026	27.40	27.70	26.80	27.10	27.10	-1.81%	101,333
Mar 30, 2026	27.90	28.30	27.50	27.60	27.60	-	224,060
Mar 29, 2026	27.40	27.80	27.00	27.60	27.60	1.47%	216,003
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