Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 18.70
-0.10 (-0.53%)
At close: Sep 2, 2025
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.80 | 20.30 | 18.80 | 19.50 | 19.50 | 4.28% | 955,617 |
| Sep 2, 2025 | 18.80 | 18.90 | 18.50 | 18.70 | 18.70 | -0.53% | 316,668 |
| Sep 1, 2025 | 19.40 | 19.90 | 18.60 | 18.80 | 18.80 | -2.59% | 243,179 |
| Aug 31, 2025 | 20.20 | 20.20 | 18.80 | 19.30 | 19.30 | 3.21% | 338,248 |
| Aug 28, 2025 | 18.50 | 19.10 | 18.40 | 18.70 | 18.70 | 2.19% | 326,955 |
| Aug 27, 2025 | 18.80 | 19.10 | 18.10 | 18.30 | 18.30 | -3.17% | 357,648 |
| Aug 26, 2025 | 19.40 | 19.50 | 18.70 | 18.90 | 18.90 | -2.07% | 510,361 |
| Aug 25, 2025 | 19.20 | 19.40 | 18.70 | 19.30 | 19.30 | 3.21% | 461,165 |
| Aug 24, 2025 | 18.70 | 19.70 | 17.80 | 18.70 | 18.70 | - | 872,735 |
| Aug 21, 2025 | 18.10 | 19.20 | 17.70 | 18.70 | 18.70 | 3.31% | 300,171 |
| Aug 20, 2025 | 18.60 | 19.10 | 17.90 | 18.10 | 18.10 | -3.72% | 279,151 |
| Aug 19, 2025 | 18.90 | 19.20 | 18.10 | 18.80 | 18.80 | 2.73% | 759,059 |
| Aug 18, 2025 | 18.40 | 18.90 | 17.90 | 18.30 | 18.30 | 2.23% | 956,525 |
| Aug 17, 2025 | 16.70 | 18.00 | 16.70 | 17.90 | 17.90 | 7.19% | 717,389 |
| Aug 14, 2025 | 17.50 | 17.50 | 16.60 | 16.70 | 16.70 | -1.76% | 261,884 |
| Aug 13, 2025 | 17.00 | 17.50 | 16.70 | 17.00 | 17.00 | 3.03% | 600,523 |
| Aug 12, 2025 | 15.20 | 16.60 | 15.20 | 16.50 | 16.50 | 9.27% | 1,962,186 |
| Aug 11, 2025 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | - | 191,239 |
| Aug 10, 2025 | 14.30 | 15.40 | 14.20 | 15.10 | 15.10 | 5.59% | 349,580 |
| Aug 7, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | - | 96,509 |
| Aug 6, 2025 | 14.70 | 14.80 | 14.10 | 14.30 | 14.30 | -0.69% | 149,754 |
| Aug 4, 2025 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | - | 82,557 |
| Aug 3, 2025 | 14.60 | 14.90 | 14.30 | 14.40 | 14.40 | -1.37% | 90,685 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | 162,266 |
| Jul 30, 2025 | 15.00 | 15.10 | 14.60 | 14.80 | 14.80 | 0.68% | 66,434 |
| Jul 29, 2025 | 14.80 | 15.10 | 14.70 | 14.70 | 14.70 | - | 44,304 |
| Jul 28, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 87,906 |
| Jul 27, 2025 | 15.60 | 15.70 | 14.70 | 14.80 | 14.80 | -4.52% | 434,225 |
| Jul 24, 2025 | 15.30 | 15.70 | 15.00 | 15.50 | 15.50 | 3.33% | 317,020 |
| Jul 23, 2025 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 123,740 |
| Jul 22, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.33% | 273,861 |
| Jul 21, 2025 | 15.20 | 15.50 | 14.90 | 15.00 | 15.00 | -1.32% | 220,827 |
| Jul 20, 2025 | 15.50 | 15.80 | 14.70 | 15.20 | 15.20 | -1.94% | 184,345 |
| Jul 17, 2025 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | 0.65% | 437,593 |
| Jul 16, 2025 | 15.50 | 15.80 | 15.10 | 15.40 | 15.40 | -0.65% | 397,101 |
| Jul 15, 2025 | 15.30 | 16.20 | 15.30 | 15.50 | 15.50 | 3.33% | 393,174 |
| Jul 14, 2025 | 13.60 | 15.00 | 13.60 | 15.00 | 15.00 | 9.49% | 918,796 |
| Jul 13, 2025 | 13.90 | 13.90 | 13.30 | 13.70 | 13.70 | - | 157,723 |
| Jul 10, 2025 | 14.00 | 14.30 | 13.70 | 13.70 | 13.70 | -1.44% | 277,095 |
| Jul 9, 2025 | 15.10 | 15.10 | 13.80 | 13.90 | 13.90 | -6.08% | 597,696 |
| Jul 8, 2025 | 15.40 | 15.40 | 14.50 | 14.80 | 14.80 | -1.99% | 197,592 |
| Jul 7, 2025 | 15.30 | 15.40 | 14.60 | 15.10 | 15.10 | 1.34% | 207,939 |
| Jul 3, 2025 | 14.30 | 15.50 | 14.30 | 14.90 | 14.90 | 4.20% | 667,579 |
| Jul 2, 2025 | 13.20 | 14.60 | 13.20 | 14.30 | 14.30 | 7.52% | 929,072 |
| Jun 30, 2025 | 13.30 | 13.40 | 12.80 | 13.30 | 13.30 | 1.53% | 163,480 |
| Jun 29, 2025 | 13.40 | 14.00 | 13.10 | 13.10 | 13.10 | -3.68% | 282,900 |
| Jun 26, 2025 | 12.70 | 13.60 | 12.30 | 13.60 | 13.60 | 9.68% | 1,111,392 |
| Jun 25, 2025 | 12.60 | 12.70 | 12.20 | 12.40 | 12.40 | - | 122,782 |
| Jun 24, 2025 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | 9.73% | 679,849 |
| Jun 23, 2025 | 10.70 | 11.50 | 10.40 | 11.30 | 11.30 | 7.62% | 90,186 |