Pacific Denims Limited (DSE:PDL)
Bangladesh · Delayed Price · Currency is BDT 4.600
0.00 (0.00%)
At close: Dec 4, 2025
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 10,536 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | - | 178,738 |
| Dec 2, 2025 | 4.60 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 120,734 |
| Dec 1, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | -2.22% | 107,549 |
| Nov 30, 2025 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 76,022 |
| Nov 27, 2025 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | - | 154,204 |
| Nov 26, 2025 | 4.70 | 4.80 | 4.40 | 4.60 | 4.60 | - | 220,514 |
| Nov 25, 2025 | 4.60 | 4.90 | 4.30 | 4.60 | 4.60 | 2.22% | 769,665 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 312,243 |
| Nov 23, 2025 | 4.20 | 4.20 | 3.70 | 4.10 | 4.10 | 5.13% | 478,889 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 99,938 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 9.09% | 53,162 |
| Nov 18, 2025 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 139,284 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 121,287 |
| Nov 16, 2025 | 3.00 | 3.10 | 2.80 | 2.80 | 2.80 | -6.67% | 340,057 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 282,251 |
| Nov 12, 2025 | 3.20 | 3.50 | 3.10 | 3.30 | 3.30 | 3.12% | 351,987 |
| Nov 11, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 165,942 |
| Nov 10, 2025 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | -2.94% | 317,013 |
| Nov 9, 2025 | 3.70 | 3.90 | 3.40 | 3.40 | 3.40 | -8.11% | 328,098 |
| Nov 6, 2025 | 4.10 | 4.10 | 3.70 | 3.70 | 3.70 | -9.76% | 531,264 |
| Nov 5, 2025 | 4.30 | 4.40 | 4.00 | 4.10 | 4.10 | -6.82% | 272,294 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 134,481 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 229,945 |
| Nov 2, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 67,149 |
| Oct 30, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 50,274 |
| Oct 29, 2025 | 4.50 | 4.80 | 4.40 | 4.70 | 4.70 | 4.44% | 209,807 |
| Oct 28, 2025 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | -2.17% | 185,636 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -8.00% | 280,601 |
| Oct 26, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 294,717 |
| Oct 23, 2025 | 5.20 | 5.20 | 4.80 | 4.90 | 4.90 | -7.55% | 1,139,031 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.20 | 5.30 | 5.30 | -5.36% | 264,683 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 57,178 |
| Oct 20, 2025 | 5.70 | 5.80 | 5.30 | 5.70 | 5.70 | 1.79% | 21,367 |
| Oct 19, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 128,319 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | 1.82% | 76,442 |
| Oct 15, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 156,577 |
| Oct 14, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 124,478 |
| Oct 13, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 52,684 |
| Oct 12, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 131,355 |
| Oct 9, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 141,320 |
| Oct 8, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | - | 24,477 |
| Oct 7, 2025 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 59,866 |
| Oct 6, 2025 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 408,634 |
| Oct 5, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | - | 78,265 |
| Sep 30, 2025 | 6.40 | 6.40 | 5.90 | 6.10 | 6.10 | - | 289,269 |
| Sep 29, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 100,701 |
| Sep 28, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 51,338 |
| Sep 25, 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | 3.28% | 244,746 |
| Sep 24, 2025 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 283,640 |