Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 8.70
+0.10 (1.16%)
At close: May 24, 2026
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -1.19% | 306,581 |
| May 6, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 372,492 |
| May 5, 2026 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | - | 424,931 |
| May 4, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | - | 296,829 |
| May 3, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 306,452 |
| Apr 30, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | 163,957 |
| Apr 29, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 245,355 |
| Apr 28, 2026 | 8.60 | 8.90 | 8.60 | 8.70 | 8.70 | - | 364,900 |
| Apr 27, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | - | 181,290 |
| Apr 26, 2026 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 324,087 |
| Apr 23, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 162,485 |
| Apr 22, 2026 | 8.80 | 9.00 | 8.60 | 8.80 | 8.80 | - | 797,898 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 622,738 |
| Apr 20, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 245,809 |
| Apr 19, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | - | 305,734 |
| Apr 16, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | - | 199,201 |
| Apr 15, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | - | 277,075 |
| Apr 13, 2026 | 8.80 | 9.10 | 8.70 | 8.90 | 8.90 | -1.11% | 280,819 |
| Apr 12, 2026 | 9.10 | 9.20 | 8.80 | 9.00 | 9.00 | - | 467,086 |
| Apr 9, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 595,916 |
| Apr 8, 2026 | 9.30 | 9.70 | 8.80 | 9.30 | 9.30 | 2.20% | 868,882 |
| Apr 7, 2026 | 8.90 | 9.30 | 8.70 | 9.10 | 9.10 | 4.60% | 728,564 |
| Apr 6, 2026 | 8.70 | 9.00 | 8.60 | 8.70 | 8.70 | - | 511,885 |
| Apr 5, 2026 | 9.30 | 9.40 | 8.60 | 8.70 | 8.70 | -6.45% | 1,472,586 |
| Apr 2, 2026 | 9.30 | 9.90 | 9.30 | 9.30 | 9.30 | -4.12% | 957,402 |
| Apr 1, 2026 | 9.70 | 10.00 | 9.00 | 9.70 | 9.70 | 5.43% | 2,734,657 |
| Mar 31, 2026 | 9.20 | 9.60 | 9.10 | 9.20 | 9.20 | -2.13% | 2,612,216 |
| Mar 30, 2026 | 9.20 | 9.60 | 9.00 | 9.40 | 9.40 | 3.30% | 3,218,887 |
| Mar 29, 2026 | 8.80 | 9.40 | 8.60 | 9.10 | 9.10 | 4.60% | 3,580,593 |
| Mar 25, 2026 | 8.70 | 8.80 | 8.50 | 8.70 | 8.70 | - | 427,821 |
| Mar 24, 2026 | 8.70 | 8.90 | 8.30 | 8.70 | 8.70 | 4.82% | 1,151,445 |
| Mar 16, 2026 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 329,226 |
| Mar 15, 2026 | 8.50 | 8.50 | 8.10 | 8.40 | 8.40 | - | 483,937 |
| Mar 12, 2026 | 8.40 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 376,201 |
| Mar 11, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 2.47% | 276,538 |
| Mar 10, 2026 | 8.10 | 8.40 | 8.10 | 8.10 | 8.10 | -1.22% | 573,831 |
| Mar 9, 2026 | 7.90 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 189,672 |
| Mar 8, 2026 | 8.30 | 8.30 | 7.80 | 7.90 | 7.90 | -3.66% | 777,788 |