Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 8.60
0.00 (0.00%)
At close: Sep 3, 2025
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.80 | 8.80 | 8.40 | 8.60 | 8.60 | - | 523,837 |
| Sep 2, 2025 | 8.30 | 8.70 | 8.30 | 8.60 | 8.60 | 3.61% | 409,049 |
| Sep 1, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -3.49% | 799,690 |
| Aug 31, 2025 | 8.30 | 8.80 | 8.20 | 8.60 | 8.60 | 3.61% | 701,491 |
| Aug 28, 2025 | 8.10 | 8.40 | 8.10 | 8.30 | 8.30 | 2.47% | 391,765 |
| Aug 27, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | 250,228 |
| Aug 26, 2025 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | - | 670,626 |
| Aug 25, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 208,573 |
| Aug 24, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -2.41% | 312,066 |
| Aug 21, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 184,323 |
| Aug 20, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 189,395 |
| Aug 19, 2025 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | - | 350,580 |
| Aug 18, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 176,524 |
| Aug 17, 2025 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | - | 250,294 |
| Aug 14, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 280,563 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 265,159 |
| Aug 12, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | - | 177,583 |
| Aug 11, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 146,146 |
| Aug 10, 2025 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 279,354 |
| Aug 7, 2025 | 9.20 | 9.20 | 8.70 | 8.70 | 8.70 | -1.14% | 231,337 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 258,731 |
| Aug 4, 2025 | 9.10 | 9.10 | 8.70 | 8.70 | 8.70 | -2.25% | 203,502 |
| Aug 3, 2025 | 8.70 | 9.10 | 8.70 | 8.90 | 8.90 | 1.14% | 449,591 |
| Jul 31, 2025 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 413,095 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.50 | 8.70 | 8.70 | - | 79,526 |
| Jul 29, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 218,050 |
| Jul 28, 2025 | 8.60 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 483,852 |
| Jul 27, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 352,460 |
| Jul 24, 2025 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 589,412 |
| Jul 23, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 533,843 |
| Jul 22, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 361,118 |
| Jul 21, 2025 | 9.20 | 9.40 | 8.90 | 9.20 | 9.20 | - | 794,110 |
| Jul 20, 2025 | 9.10 | 9.60 | 9.10 | 9.20 | 9.20 | 4.55% | 1,809,140 |
| Jul 17, 2025 | 8.90 | 9.30 | 8.80 | 8.80 | 8.80 | -1.12% | 586,673 |
| Jul 16, 2025 | 8.40 | 9.00 | 8.40 | 8.90 | 8.90 | 7.23% | 1,291,119 |
| Jul 15, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | - | 256,625 |
| Jul 14, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 186,889 |
| Jul 13, 2025 | 8.30 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 174,325 |
| Jul 10, 2025 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | - | 358,387 |
| Jul 9, 2025 | 8.20 | 8.40 | 8.10 | 8.20 | 8.20 | 1.23% | 386,744 |
| Jul 8, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | 234,301 |
| Jul 7, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 304,571 |
| Jul 3, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | - | 160,133 |
| Jul 2, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 265,614 |
| Jun 30, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 279,420 |
| Jun 29, 2025 | 8.50 | 8.60 | 8.10 | 8.20 | 8.20 | -3.53% | 237,695 |
| Jun 26, 2025 | 7.90 | 8.50 | 7.70 | 8.50 | 8.50 | 8.97% | 1,481,149 |
| Jun 25, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 4.00% | 203,306 |
| Jun 24, 2025 | 7.50 | 7.80 | 7.40 | 7.50 | 7.50 | 1.35% | 357,967 |
| Jun 23, 2025 | 7.50 | 7.80 | 7.20 | 7.40 | 7.40 | -2.63% | 219,617 |