Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 8.00
+0.10 (1.27%)
At close: Nov 4, 2026
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 191,381 |
| Nov 3, 2026 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 119,054 |
| Nov 2, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 132,239 |
| Nov 1, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 76,648 |
| Oct 29, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 117,275 |
| Oct 28, 2026 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 91,694 |
| Oct 27, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 98,031 |
| Oct 26, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | - | 69,486 |
| Oct 25, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 73,424 |
| Oct 19, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 1.28% | 97,848 |
| Oct 17, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | - | 81,852 |
| Oct 15, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 88,594 |
| Oct 14, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 161,276 |
| Oct 13, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 144,020 |
| Oct 12, 2026 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 108,798 |
| Oct 11, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | - | 144,072 |
| Oct 8, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 268,196 |
| Oct 7, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 50,516 |
| Oct 6, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 99,173 |
| Oct 5, 2026 | 8.10 | 8.60 | 7.90 | 8.10 | 8.10 | -3.57% | 336,567 |
| Oct 4, 2026 | 8.60 | 8.70 | 8.30 | 8.40 | 8.40 | -2.33% | 239,840 |
| Oct 1, 2026 | 8.60 | 8.70 | 8.40 | 8.60 | 8.60 | - | 171,680 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 125,560 |
| Sep 29, 2026 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 185,637 |
| Sep 28, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 154,162 |
| Sep 27, 2026 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 140,918 |
| Sep 24, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | - | 85,401 |
| Sep 23, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 81,012 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 119,782 |
| Sep 21, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 148,743 |
| Sep 20, 2026 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | - | 266,137 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 157,780 |
| Sep 16, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 118,848 |
| Sep 15, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 168,278 |
| Sep 14, 2026 | 8.40 | 8.70 | 8.30 | 8.40 | 8.40 | -1.18% | 139,696 |
| Sep 13, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -4.49% | 199,884 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 149,038 |
| Sep 9, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 169,077 |
| Sep 8, 2026 | 8.90 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 207,727 |
| Sep 7, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 175,344 |
| Sep 6, 2026 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 158,002 |
| Sep 3, 2026 | 9.30 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 270,005 |
| Sep 2, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | 1.09% | 295,150 |
| Sep 1, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | 2.22% | 219,337 |
| Aug 31, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 322,393 |
| Aug 30, 2026 | 9.40 | 9.40 | 9.00 | 9.10 | 9.10 | -3.19% | 268,687 |
| Aug 27, 2026 | 9.20 | 9.50 | 9.20 | 9.40 | 9.40 | 1.08% | 259,380 |
| Aug 25, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 260,781 |
| Aug 24, 2026 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -3.09% | 433,950 |
| Aug 23, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -2.02% | 365,551 |