Pacific Denims Limited (DSE:PDL)
Bangladesh · Delayed Price · Currency is BDT 5.50
0.00 (0.00%)
At close: Jul 26, 2026
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 157,959 |
| Jul 22, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 223,455 |
| Jul 21, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 178,897 |
| Jul 20, 2026 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 128,575 |
| Jul 19, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 432,683 |
| Jul 16, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 305,482 |
| Jul 15, 2026 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 130,830 |
| Jul 14, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 371,137 |
| Jul 13, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 5.66% | 287,714 |
| Jul 12, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -7.02% | 1,123,204 |
| Jul 9, 2026 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | - | 329,907 |
| Jul 8, 2026 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | - | 402,421 |
| Jul 7, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 239,021 |
| Jul 6, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -1.72% | 363,070 |
| Jul 5, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 228,154 |
| Jul 2, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 528,374 |
| Jun 30, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 286,721 |
| Jun 29, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | - | 309,070 |
| Jun 28, 2026 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 369,601 |
| Jun 25, 2026 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 478,504 |
| Jun 24, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 231,361 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 282,997 |
| Jun 22, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 269,759 |
| Jun 21, 2026 | 6.10 | 6.20 | 5.80 | 5.80 | 5.80 | -4.92% | 250,755 |
| Jun 18, 2026 | 6.40 | 6.50 | 6.00 | 6.10 | 6.10 | -1.61% | 1,194,665 |
| Jun 17, 2026 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 8.77% | 2,460,346 |
| Jun 16, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | 1.79% | 496,562 |
| Jun 15, 2026 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 3.70% | 874,647 |
| Jun 14, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 192,960 |
| Jun 11, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 224,209 |
| Jun 10, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 106,295 |
| Jun 9, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 193,836 |
| Jun 8, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 192,860 |
| Jun 7, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 308,925 |
| Jun 4, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 410,597 |
| Jun 3, 2026 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 550,846 |
| Jun 2, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 115,097 |
| Jun 1, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 72,566 |
| May 24, 2026 | 5.30 | 5.60 | 5.30 | 5.30 | 5.30 | 1.92% | 343,527 |
| May 23, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 121,988 |
| May 21, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 52,528 |
| May 20, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 269,937 |
| May 19, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 120,162 |
| May 18, 2026 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | - | 67,898 |
| May 17, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | 60,171 |
| May 14, 2026 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 365,113 |
| May 13, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 189,742 |
| May 12, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 79,489 |
| May 11, 2026 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 337,189 |
| May 10, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 112,649 |