Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 10.10
+0.30 (3.06%)
At close: Jul 26, 2026
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.80 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 473,959 |
| Jul 22, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 585,892 |
| Jul 21, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 500,218 |
| Jul 20, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | - | 546,085 |
| Jul 19, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 594,670 |
| Jul 16, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 453,744 |
| Jul 15, 2026 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 705,196 |
| Jul 14, 2026 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | 2.00% | 1,076,836 |
| Jul 13, 2026 | 10.00 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 841,690 |
| Jul 12, 2026 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | -2.88% | 1,550,256 |
| Jul 9, 2026 | 10.10 | 10.60 | 10.10 | 10.40 | 10.40 | 4.00% | 2,065,088 |
| Jul 8, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 658,377 |
| Jul 7, 2026 | 10.20 | 10.30 | 9.80 | 9.90 | 9.90 | -1.00% | 1,112,778 |
| Jul 6, 2026 | 10.00 | 10.10 | 9.70 | 10.00 | 10.00 | 3.09% | 786,848 |
| Jul 5, 2026 | 10.10 | 10.10 | 9.60 | 9.70 | 9.70 | -2.02% | 1,338,144 |
| Jul 2, 2026 | 10.20 | 10.40 | 9.80 | 9.90 | 9.90 | -2.94% | 1,840,010 |
| Jun 30, 2026 | 10.40 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | 1,540,297 |
| Jun 29, 2026 | 10.50 | 11.30 | 10.20 | 10.50 | 10.50 | - | 3,742,064 |
| Jun 28, 2026 | 10.00 | 10.50 | 9.90 | 10.50 | 10.50 | 9.38% | 4,672,745 |
| Jun 25, 2026 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | 3.23% | 2,874,782 |
| Jun 24, 2026 | 9.30 | 9.60 | 9.00 | 9.30 | 9.30 | 4.49% | 3,009,807 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | - | 260,713 |
| Jun 22, 2026 | 9.10 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 545,077 |
| Jun 21, 2026 | 9.00 | 9.30 | 8.90 | 9.00 | 9.00 | 1.12% | 740,268 |
| Jun 18, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 252,840 |
| Jun 17, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 2.27% | 501,349 |
| Jun 16, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -3.30% | 587,408 |
| Jun 15, 2026 | 9.10 | 9.30 | 8.80 | 9.10 | 9.10 | 3.41% | 2,119,620 |
| Jun 14, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 319,353 |
| Jun 11, 2026 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | - | 562,403 |
| Jun 10, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | - | 353,027 |
| Jun 9, 2026 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | - | 412,556 |
| Jun 8, 2026 | 8.70 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 387,117 |
| Jun 7, 2026 | 9.10 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 518,145 |
| Jun 4, 2026 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 3.45% | 1,009,682 |
| Jun 3, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | - | 343,094 |
| Jun 2, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 381,433 |
| Jun 1, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 206,253 |
| May 24, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 279,903 |
| May 23, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 220,240 |
| May 21, 2026 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 242,064 |
| May 20, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 287,519 |
| May 19, 2026 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 197,013 |
| May 18, 2026 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 359,633 |
| May 17, 2026 | 8.50 | 9.20 | 8.50 | 8.80 | 8.80 | 3.53% | 726,582 |
| May 14, 2026 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 333,743 |
| May 13, 2026 | 8.70 | 8.90 | 8.20 | 8.70 | 8.70 | 6.10% | 1,409,978 |
| May 12, 2026 | 8.20 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 166,564 |
| May 11, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 281,134 |
| May 10, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 356,718 |