Pacific Denims Limited (DSE:PDL)
Bangladesh · Delayed Price · Currency is BDT 5.60
-0.10 (-1.75%)
At close: Apr 13, 2026
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 207,466 |
| Apr 12, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | - | 137,088 |
| Apr 9, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | -3.39% | 510,140 |
| Apr 8, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | 1.72% | 531,107 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 87,584 |
| Apr 6, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 283,493 |
| Apr 5, 2026 | 5.90 | 6.10 | 5.70 | 5.80 | 5.80 | 1.75% | 827,867 |
| Apr 2, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 133,198 |
| Apr 1, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 255,335 |
| Mar 31, 2026 | 6.00 | 6.10 | 5.70 | 5.90 | 5.90 | -1.67% | 576,871 |
| Mar 30, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 3.45% | 890,748 |
| Mar 29, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 510,645 |
| Mar 25, 2026 | 6.00 | 6.20 | 5.70 | 6.00 | 6.00 | -1.64% | 766,974 |
| Mar 24, 2026 | 6.10 | 6.50 | 6.00 | 6.10 | 6.10 | -1.61% | 718,007 |
| Mar 16, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | 5.08% | 2,664,568 |
| Mar 15, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 9.26% | 1,093,000 |
| Mar 12, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 812,810 |
| Mar 11, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 457,812 |
| Mar 10, 2026 | 4.80 | 5.30 | 4.80 | 5.10 | 5.10 | 4.08% | 632,254 |
| Mar 9, 2026 | 4.80 | 5.10 | 4.80 | 4.90 | 4.90 | 2.08% | 303,653 |
| Mar 8, 2026 | 5.10 | 5.30 | 4.80 | 4.80 | 4.80 | -9.43% | 977,608 |
| Mar 5, 2026 | 5.30 | 6.00 | 5.20 | 5.30 | 5.30 | -3.64% | 980,953 |
| Mar 4, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 1,824,943 |
| Mar 3, 2026 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 6.38% | 2,023,470 |
| Mar 2, 2026 | 4.40 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 240,620 |
| Mar 1, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | -2.27% | 307,721 |
| Feb 26, 2026 | 4.70 | 4.80 | 4.40 | 4.40 | 4.40 | -4.35% | 498,112 |
| Feb 25, 2026 | 4.60 | 4.90 | 4.60 | 4.60 | 4.60 | - | 187,542 |
| Feb 24, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | - | 134,793 |
| Feb 23, 2026 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 385,687 |
| Feb 22, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 58,407 |
| Feb 19, 2026 | 4.60 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 173,959 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 148,535 |
| Feb 17, 2026 | 5.20 | 5.20 | 4.70 | 4.80 | 4.80 | -4.00% | 471,579 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 1,133,508 |
| Feb 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 68,007 |
| Feb 10, 2026 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 370,290 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 722,790 |
| Feb 8, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 75,879 |
| Feb 5, 2026 | 3.90 | 4.20 | 3.90 | 4.00 | 4.00 | - | 79,332 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 164,084 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 197,903 |
| Feb 1, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | - | 48,320 |
| Jan 29, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 98,703 |
| Jan 28, 2026 | 3.90 | 4.00 | 3.70 | 3.90 | 3.90 | - | 148,854 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.60 | 3.90 | 3.90 | 2.63% | 134,333 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 178,937 |
| Jan 25, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 35,509 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 28,845 |
| Jan 21, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 36,865 |