Pacific Denims Limited (DSE:PDL)
Bangladesh · Delayed Price · Currency is BDT 5.30
+0.10 (1.92%)
At close: May 24, 2026
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 103,514 |
| May 6, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 41,927 |
| May 5, 2026 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 185,078 |
| May 4, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 91,649 |
| May 3, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 245,399 |
| Apr 30, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 147,841 |
| Apr 29, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 145,116 |
| Apr 28, 2026 | 5.40 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 108,438 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 201,537 |
| Apr 26, 2026 | 5.60 | 5.70 | 5.30 | 5.50 | 5.50 | - | 200,892 |
| Apr 23, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 347,930 |
| Apr 22, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | - | 563,320 |
| Apr 21, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 383,428 |
| Apr 20, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 3.64% | 329,409 |
| Apr 19, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 386,375 |
| Apr 16, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 151,013 |
| Apr 15, 2026 | 5.70 | 5.90 | 5.50 | 5.70 | 5.70 | 1.79% | 567,877 |
| 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 |