Pacific Denims Limited (DSE:PDL)
Bangladesh · Delayed Price · Currency is BDT 5.60
-0.20 (-3.45%)
At close: Sep 3, 2026
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 162,077 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 5.45% | 234,226 |
| Sep 1, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 62,851 |
| Aug 31, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 184,498 |
| Aug 30, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 90,101 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | - | 231,187 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 244,283 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 508,823 |
| Aug 23, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 300,291 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 290,642 |
| Aug 19, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 670,306 |
| Aug 18, 2026 | 6.10 | 6.30 | 5.80 | 5.90 | 5.90 | -1.67% | 435,102 |
| Aug 17, 2026 | 6.00 | 6.60 | 5.90 | 6.00 | 6.00 | -4.76% | 682,281 |
| Aug 16, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 8.62% | 3,843,618 |
| Aug 13, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 147,458 |
| Aug 12, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 1,346,538 |
| Aug 11, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 364,339 |
| Aug 10, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 196,193 |
| Aug 9, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 228,125 |
| Aug 6, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 1,143,663 |
| Aug 4, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 429,728 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 277,580 |
| Aug 2, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 503,645 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 227,743 |
| Jul 29, 2026 | 6.10 | 6.20 | 5.80 | 5.80 | 5.80 | -3.33% | 773,224 |
| Jul 28, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 1,114,892 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 159,244 |
| Jul 26, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 220,144 |
| 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 |