Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 8.80
+0.10 (1.15%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 7.80 | 7.90 | 7.50 | 7.60 | 7.60 | -2.56% | 233,924 |
| Jun 19, 2025 | 8.00 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 218,821 |
| Jun 18, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 89,465 |
| Jun 17, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | - | 77,721 |
| Jun 16, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 301,453 |
| Jun 15, 2025 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | - | 80,185 |
| Jun 4, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 128,978 |
| Jun 3, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 32,532 |
| Jun 2, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 121,970 |
| Jun 1, 2025 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | 1.28% | 52,984 |
| May 29, 2025 | 7.70 | 8.10 | 7.70 | 7.80 | 7.80 | - | 90,560 |
| May 28, 2025 | 8.00 | 8.30 | 7.70 | 7.80 | 7.80 | -2.50% | 400,615 |
| May 27, 2025 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 186,759 |
| May 26, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 201,397 |
| May 25, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 102,250 |
| May 24, 2025 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 60,900 |
| May 22, 2025 | 8.30 | 8.60 | 8.20 | 8.30 | 8.30 | 1.22% | 187,836 |
| May 21, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | - | 89,554 |
| May 20, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 64,506 |
| May 19, 2025 | 8.50 | 8.50 | 8.10 | 8.30 | 8.30 | - | 268,710 |
| May 18, 2025 | 7.80 | 8.80 | 7.80 | 8.30 | 8.30 | 5.06% | 202,384 |
| May 15, 2025 | 8.20 | 8.40 | 7.80 | 7.90 | 7.90 | -3.66% | 259,088 |
| May 14, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 174,220 |