Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh · Delayed Price · Currency is BDT 8.40
-0.10 (-1.18%)
At close: May 6, 2026
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 8.50 | 8.60 | 8.20 | 8.20 | 8.20 | -2.38% | 500,382 |
| Mar 4, 2026 | 8.10 | 8.70 | 8.10 | 8.40 | 8.40 | 2.44% | 339,559 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.20 | 8.20 | 8.20 | -7.87% | 1,009,608 |
| Mar 2, 2026 | 8.30 | 9.00 | 8.20 | 8.90 | 8.90 | 8.54% | 2,451,094 |
| Mar 1, 2026 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -3.53% | 508,890 |
| Feb 26, 2026 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 410,271 |
| Feb 25, 2026 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | 4.88% | 1,768,018 |
| Feb 24, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 313,829 |
| Feb 23, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 273,866 |
| Feb 22, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 244,665 |
| Feb 19, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 253,286 |
| Feb 18, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 421,119 |
| Feb 17, 2026 | 8.50 | 8.60 | 8.10 | 8.20 | 8.20 | -2.38% | 496,537 |