Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 8.00
-0.20 (-2.44%)
At close: Nov 3, 2025
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 260,560 |
| Nov 2, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 108,246 |
| Oct 30, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 3.75% | 165,998 |
| Oct 29, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 126,119 |
| Oct 28, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 214,340 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -2.41% | 115,395 |
| Oct 26, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | 106,160 |
| Oct 23, 2025 | 8.20 | 8.50 | 8.10 | 8.40 | 8.40 | 5.00% | 335,236 |
| Oct 22, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 171,999 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -2.41% | 157,337 |
| Oct 20, 2025 | 7.70 | 8.50 | 7.60 | 8.30 | 8.30 | 6.41% | 505,952 |
| Oct 19, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 305,748 |
| Oct 16, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 303,316 |
| Oct 15, 2025 | 8.70 | 8.70 | 8.00 | 8.10 | 8.10 | -4.71% | 404,416 |
| Oct 14, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 242,232 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.50 | 8.70 | 8.70 | 2.35% | 163,755 |
| Oct 12, 2025 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 212,541 |
| Oct 9, 2025 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 72,946 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 188,582 |
| Oct 7, 2025 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 370,490 |
| Oct 6, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 227,726 |
| Oct 5, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 133,386 |
| Sep 30, 2025 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | - | 182,032 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 157,270 |
| Sep 28, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 117,560 |
| Sep 25, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 229,475 |
| Sep 24, 2025 | 9.00 | 9.30 | 8.90 | 9.30 | 9.30 | 4.49% | 273,101 |
| Sep 23, 2025 | 8.80 | 9.00 | 8.60 | 8.90 | 8.90 | 1.14% | 266,964 |
| Sep 22, 2025 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | -1.12% | 276,074 |
| Sep 21, 2025 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 238,395 |
| Sep 18, 2025 | 9.40 | 9.40 | 8.90 | 9.00 | 9.00 | -2.17% | 369,578 |
| Sep 17, 2025 | 9.30 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 253,189 |
| Sep 16, 2025 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 182,538 |
| Sep 15, 2025 | 9.50 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 523,390 |
| Sep 14, 2025 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | 2.15% | 1,330,012 |
| Sep 11, 2025 | 9.00 | 9.40 | 8.90 | 9.30 | 9.30 | 3.33% | 453,642 |
| Sep 10, 2025 | 9.30 | 9.50 | 9.00 | 9.00 | 9.00 | -4.26% | 859,200 |
| Sep 9, 2025 | 10.00 | 10.00 | 9.30 | 9.40 | 9.40 | -6.00% | 1,031,832 |
| Sep 8, 2025 | 9.60 | 10.40 | 9.60 | 10.00 | 10.00 | 5.26% | 2,888,598 |
| Sep 7, 2025 | 9.70 | 9.70 | 9.00 | 9.50 | 9.50 | 1.06% | 1,160,129 |
| Sep 4, 2025 | 8.70 | 9.40 | 8.70 | 9.40 | 9.40 | 9.30% | 4,792,488 |
| 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 |