Pacific Denims Limited (DSE:PDL)
Bangladesh · Delayed Price · Currency is BDT 5.30
+0.40 (8.16%)
At close: Nov 4, 2026
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 127,776 |
| Nov 2, 2026 | 4.90 | 5.00 | 4.60 | 4.90 | 4.90 | 2.08% | 315,536 |
| Nov 1, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 63,590 |
| Oct 29, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | - | 55,597 |
| Oct 28, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 65,724 |
| Oct 27, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 49,892 |
| Oct 26, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 18,843 |
| Oct 25, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 130,179 |
| Oct 19, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 55,079 |
| Oct 17, 2026 | 5.30 | 5.50 | 5.10 | 5.10 | 5.10 | -3.77% | 163,340 |
| Oct 15, 2026 | 5.30 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 155,171 |
| Oct 14, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 146,243 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 238,536 |
| Oct 12, 2026 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -3.92% | 162,685 |
| Oct 11, 2026 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 215,387 |
| Oct 8, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 286,899 |
| Oct 7, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | - | 185,504 |
| Oct 6, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 44,038 |
| Oct 5, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 266,916 |
| Oct 4, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 89,535 |
| Oct 1, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 119,261 |
| Sep 30, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 161,992 |
| Sep 29, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 57,804 |
| Sep 28, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 569,644 |
| Sep 27, 2026 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | - | 992,073 |
| Sep 24, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | 1.82% | 705,923 |
| Sep 23, 2026 | 5.30 | 5.60 | 5.20 | 5.50 | 5.50 | 3.77% | 420,845 |
| Sep 22, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 215,399 |
| Sep 21, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 81,419 |
| Sep 20, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 214,982 |
| Sep 17, 2026 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 64,294 |
| Sep 16, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 35,475 |
| Sep 15, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | 38,854 |
| Sep 14, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 335,058 |
| Sep 13, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 211,428 |
| Sep 10, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 80,617 |
| Sep 9, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 190,596 |
| Sep 8, 2026 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 180,714 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 397,747 |
| Sep 6, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 173,892 |
| 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 |