National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 32.00
-0.20 (-0.62%)
At close: Sep 24, 2026
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 31.70 | 32.50 | 31.50 | 32.00 | 32.00 | -0.62% | 155,243 |
| Sep 23, 2026 | 31.50 | 32.80 | 31.20 | 32.20 | 32.20 | 3.21% | 236,735 |
| Sep 22, 2026 | 31.00 | 31.30 | 30.80 | 31.20 | 31.20 | 0.97% | 144,615 |
| Sep 21, 2026 | 30.90 | 32.00 | 30.70 | 30.90 | 30.90 | -3.13% | 123,356 |
| Sep 20, 2026 | 32.00 | 32.00 | 31.40 | 31.90 | 31.90 | 1.59% | 99,779 |
| Sep 17, 2026 | 31.30 | 31.80 | 30.60 | 31.40 | 31.40 | 1.29% | 226,688 |
| Sep 16, 2026 | 31.00 | 31.60 | 30.80 | 31.00 | 31.00 | -0.64% | 77,831 |
| Sep 15, 2026 | 30.70 | 31.40 | 30.30 | 31.20 | 31.20 | 2.63% | 242,095 |
| Sep 14, 2026 | 30.00 | 31.50 | 30.00 | 30.40 | 30.40 | - | 79,558 |
| Sep 13, 2026 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | -2.56% | 83,532 |
| Sep 10, 2026 | 31.20 | 31.50 | 30.50 | 31.20 | 31.20 | -0.64% | 94,281 |
| Sep 9, 2026 | 31.00 | 31.70 | 30.90 | 31.40 | 31.40 | 0.64% | 95,296 |
| Sep 8, 2026 | 32.30 | 32.30 | 31.00 | 31.20 | 31.20 | -0.64% | 240,358 |
| Sep 7, 2026 | 31.40 | 31.90 | 30.50 | 31.40 | 31.40 | - | 111,158 |
| Sep 6, 2026 | 32.20 | 32.50 | 31.20 | 31.40 | 31.40 | -3.09% | 242,558 |
| Sep 3, 2026 | 32.40 | 32.80 | 32.20 | 32.40 | 32.40 | -0.92% | 73,120 |
| Sep 2, 2026 | 32.70 | 32.80 | 32.00 | 32.70 | 32.70 | 1.87% | 105,073 |
| Sep 1, 2026 | 31.80 | 32.50 | 31.80 | 32.10 | 32.10 | 0.94% | 66,817 |
| Aug 31, 2026 | 31.40 | 32.30 | 31.40 | 31.80 | 31.80 | 0.63% | 113,280 |
| Aug 30, 2026 | 31.80 | 32.10 | 31.20 | 31.60 | 31.60 | -0.63% | 105,491 |
| Aug 27, 2026 | 31.80 | 32.40 | 31.80 | 31.80 | 31.80 | 0.32% | 70,842 |
| Aug 25, 2026 | 31.50 | 32.70 | 31.40 | 31.70 | 31.70 | 0.63% | 81,491 |
| Aug 24, 2026 | 32.80 | 32.80 | 31.10 | 31.50 | 31.50 | -3.96% | 239,469 |
| Aug 23, 2026 | 33.40 | 33.60 | 32.70 | 32.80 | 32.80 | -0.91% | 112,080 |
| Aug 20, 2026 | 34.00 | 34.00 | 33.00 | 33.10 | 33.10 | -1.49% | 169,306 |
| Aug 19, 2026 | 33.60 | 34.10 | 33.40 | 33.60 | 33.60 | 0.30% | 91,800 |
| Aug 18, 2026 | 33.50 | 34.80 | 33.40 | 33.50 | 33.50 | -1.18% | 351,184 |
| Aug 17, 2026 | 33.90 | 35.70 | 33.50 | 33.90 | 33.90 | -2.31% | 301,935 |
| Aug 16, 2026 | 35.90 | 35.90 | 34.50 | 34.70 | 34.70 | -2.80% | 315,145 |
| Aug 13, 2026 | 35.70 | 36.00 | 35.50 | 35.70 | 35.70 | - | 168,920 |
| Aug 12, 2026 | 35.70 | 36.60 | 35.50 | 35.70 | 35.70 | -1.92% | 357,869 |
| Aug 11, 2026 | 36.40 | 36.60 | 36.00 | 36.40 | 36.40 | 1.11% | 353,329 |
| Aug 10, 2026 | 36.00 | 36.20 | 35.40 | 36.00 | 36.00 | 1.41% | 250,357 |
| Aug 9, 2026 | 36.90 | 36.90 | 35.20 | 35.50 | 35.50 | -3.27% | 580,451 |
| Aug 6, 2026 | 36.70 | 37.90 | 36.40 | 36.70 | 36.70 | -2.13% | 908,134 |
| Aug 4, 2026 | 37.10 | 38.50 | 37.00 | 37.50 | 37.50 | 1.35% | 1,856,533 |
| Aug 3, 2026 | 37.00 | 37.30 | 36.30 | 37.00 | 37.00 | 2.78% | 1,114,696 |
| Aug 2, 2026 | 36.00 | 36.80 | 35.40 | 36.00 | 36.00 | 0.56% | 1,038,473 |
| Jul 30, 2026 | 36.10 | 36.40 | 35.60 | 35.80 | 35.80 | -0.83% | 417,499 |
| Jul 29, 2026 | 36.10 | 36.70 | 35.90 | 36.10 | 36.10 | 0.28% | 949,780 |
| Jul 28, 2026 | 36.60 | 36.70 | 35.70 | 36.00 | 36.00 | -0.55% | 854,802 |
| Jul 27, 2026 | 35.10 | 36.60 | 35.10 | 36.20 | 36.20 | 3.13% | 1,045,526 |
| Jul 26, 2026 | 35.70 | 36.20 | 34.90 | 35.10 | 35.10 | -1.40% | 760,515 |
| 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 |