Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 9.10
-0.20 (-2.15%)
At close: Sep 3, 2026
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 141,444 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 403,305 |
| Aug 18, 2026 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 304,838 |
| Aug 17, 2026 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 471,452 |
| Aug 16, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 574,118 |
| Aug 13, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 372,680 |
| Aug 12, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 475,041 |
| Aug 11, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 547,280 |
| Aug 10, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | - | 307,121 |
| Aug 9, 2026 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -0.98% | 695,810 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -0.97% | 668,472 |
| Aug 4, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 815,558 |
| Aug 3, 2026 | 10.20 | 10.80 | 10.10 | 10.40 | 10.40 | 2.97% | 2,333,968 |
| Aug 2, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 719,098 |
| Jul 30, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 467,949 |
| Jul 29, 2026 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -1.94% | 730,165 |
| Jul 28, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 1,193,942 |
| Jul 27, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 915,921 |
| Jul 26, 2026 | 9.90 | 10.10 | 9.70 | 10.10 | 10.10 | 3.06% | 892,714 |
| 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 |