Pacific Denims Limited (DSE:PDL)
Bangladesh · Delayed Price · Currency is BDT 6.50
0.00 (0.00%)
At close: Aug 11, 2025
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | - | 90,912 |
| Aug 10, 2025 | 6.80 | 6.80 | 6.30 | 6.50 | 6.50 | -1.52% | 323,715 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 110,426 |
| Aug 6, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 130,306 |
| Aug 4, 2025 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | - | 197,316 |
| Aug 3, 2025 | 7.00 | 7.40 | 6.80 | 6.80 | 6.80 | - | 629,842 |
| Jul 31, 2025 | 6.80 | 7.10 | 6.80 | 6.80 | 6.80 | - | 314,385 |
| Jul 30, 2025 | 6.70 | 6.90 | 6.50 | 6.80 | 6.80 | 4.62% | 254,622 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -2.99% | 220,216 |
| Jul 28, 2025 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 278,739 |
| Jul 27, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 133,639 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 197,071 |
| Jul 23, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 234,849 |
| Jul 22, 2025 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | - | 225,473 |
| Jul 21, 2025 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | - | 662,968 |
| Jul 20, 2025 | 7.00 | 7.20 | 6.70 | 6.70 | 6.70 | -2.90% | 445,755 |
| Jul 17, 2025 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 7.81% | 1,526,347 |
| Jul 16, 2025 | 5.90 | 6.40 | 5.80 | 6.40 | 6.40 | 8.47% | 1,159,880 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 236,917 |
| Jul 14, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 60,343 |
| Jul 13, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 351,543 |
| Jul 10, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 412,533 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 292,298 |
| Jul 8, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | - | 218,845 |
| Jul 7, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 186,066 |
| Jul 3, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 122,938 |
| Jul 2, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | - | 361,792 |
| Jun 30, 2025 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | - | 200,586 |
| Jun 29, 2025 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | 3.51% | 507,643 |
| Jun 26, 2025 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | 9.62% | 719,053 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 86,826 |
| Jun 24, 2025 | 5.20 | 5.40 | 5.00 | 5.10 | 5.10 | -1.92% | 298,682 |
| Jun 23, 2025 | 5.30 | 5.50 | 5.00 | 5.20 | 5.20 | -5.45% | 687,617 |
| Jun 22, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 248,448 |
| Jun 19, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 108,456 |
| Jun 18, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 100,973 |
| Jun 17, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 181,887 |
| Jun 16, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 142,526 |
| Jun 15, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -3.45% | 133,160 |
| Jun 4, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 47,354 |
| Jun 3, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 70,600 |
| Jun 2, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 44,141 |
| Jun 1, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 65,189 |
| May 29, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | - | 150,904 |
| May 28, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 159,149 |
| May 27, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 67,729 |
| May 26, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 145,676 |
| May 25, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 82,457 |
| May 24, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 141,759 |
| May 22, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 131,943 |