National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 28.80
-0.40 (-1.37%)
At close: May 6, 2026
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |