Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 16.20
+0.60 (3.85%)
At close: Mar 4, 2026
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.20 | 16.30 | 15.00 | 16.20 | 16.20 | 3.85% | 150,401 |
| Mar 3, 2026 | 15.60 | 16.40 | 15.50 | 15.60 | 15.60 | -4.29% | 89,246 |
| Mar 2, 2026 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | 2.52% | 59,283 |
| Mar 1, 2026 | 16.20 | 16.30 | 15.40 | 15.90 | 15.90 | -3.05% | 282,551 |
| Feb 26, 2026 | 16.80 | 16.90 | 16.30 | 16.40 | 16.40 | -0.61% | 336,445 |
| Feb 25, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -0.60% | 100,727 |
| Feb 24, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -1.78% | 97,647 |
| Feb 23, 2026 | 17.20 | 17.20 | 16.60 | 16.90 | 16.90 | 3.05% | 60,950 |
| Feb 22, 2026 | 16.80 | 17.20 | 16.30 | 16.40 | 16.40 | -2.38% | 196,725 |
| Feb 19, 2026 | 17.10 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 117,805 |
| Feb 18, 2026 | 17.70 | 17.70 | 16.90 | 17.10 | 17.10 | -2.29% | 170,131 |
| Feb 17, 2026 | 18.10 | 18.30 | 17.30 | 17.50 | 17.50 | -2.23% | 387,936 |
| Feb 16, 2026 | 17.50 | 18.00 | 17.30 | 17.90 | 17.90 | 2.29% | 412,517 |
| Feb 15, 2026 | 17.80 | 18.50 | 17.40 | 17.50 | 17.50 | -0.57% | 297,466 |
| Feb 10, 2026 | 17.40 | 18.30 | 17.20 | 17.60 | 17.60 | 4.14% | 507,063 |
| Feb 9, 2026 | 16.90 | 17.60 | 15.80 | 16.90 | 16.90 | 5.62% | 268,035 |
| Feb 8, 2026 | 16.40 | 16.50 | 16.00 | 16.00 | 16.00 | -2.44% | 251,634 |
| Feb 5, 2026 | 16.40 | 17.50 | 16.10 | 16.40 | 16.40 | -0.61% | 678,567 |
| Feb 3, 2026 | 15.70 | 16.70 | 15.70 | 16.50 | 16.50 | 8.55% | 536,716 |
| Feb 2, 2026 | 15.10 | 15.50 | 15.10 | 15.20 | 15.20 | - | 148,465 |
| Feb 1, 2026 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | 1.33% | 98,780 |
| Jan 29, 2026 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 62,973 |
| Jan 28, 2026 | 15.30 | 15.50 | 14.90 | 15.10 | 15.10 | -1.31% | 47,719 |
| Jan 27, 2026 | 15.30 | 15.40 | 14.80 | 15.30 | 15.30 | 2.68% | 55,528 |
| Jan 26, 2026 | 14.90 | 15.80 | 14.80 | 14.90 | 14.90 | -2.61% | 130,407 |
| Jan 25, 2026 | 15.70 | 15.80 | 15.30 | 15.30 | 15.30 | -2.55% | 78,845 |
| Jan 22, 2026 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | - | 83,934 |
| Jan 21, 2026 | 16.10 | 16.40 | 15.60 | 15.70 | 15.70 | -1.88% | 125,128 |
| Jan 20, 2026 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 108,913 |
| Jan 19, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 1.26% | 97,162 |
| Jan 18, 2026 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 1.92% | 36,924 |
| Jan 15, 2026 | 15.60 | 16.10 | 15.40 | 15.60 | 15.60 | -2.50% | 137,351 |
| Jan 14, 2026 | 16.00 | 16.50 | 15.80 | 16.00 | 16.00 | 0.63% | 71,139 |
| Jan 13, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.90 | 1.27% | 80,153 |
| Jan 12, 2026 | 15.60 | 16.60 | 15.50 | 15.70 | 15.70 | -1.26% | 660,880 |
| Jan 11, 2026 | 16.70 | 16.70 | 15.80 | 15.90 | 15.90 | -4.79% | 169,076 |
| Jan 8, 2026 | 17.50 | 17.50 | 16.60 | 16.70 | 16.70 | -1.76% | 62,240 |
| Jan 7, 2026 | 17.10 | 17.20 | 16.60 | 17.00 | 17.00 | - | 109,407 |
| Jan 6, 2026 | 17.00 | 17.50 | 16.70 | 17.00 | 17.00 | -2.86% | 228,317 |
| Jan 5, 2026 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | -0.57% | 69,634 |
| Jan 4, 2026 | 18.40 | 18.50 | 17.40 | 17.60 | 17.60 | -2.22% | 195,017 |
| Jan 1, 2026 | 17.70 | 18.30 | 17.70 | 18.00 | 18.00 | 1.69% | 82,236 |
| Dec 30, 2025 | 17.70 | 18.10 | 17.60 | 17.70 | 17.70 | - | 59,439 |
| Dec 29, 2025 | 17.80 | 18.00 | 17.30 | 17.70 | 17.70 | -0.56% | 146,531 |
| Dec 28, 2025 | 18.10 | 18.50 | 17.70 | 17.80 | 17.80 | -1.11% | 162,059 |
| Dec 24, 2025 | 18.00 | 18.70 | 17.80 | 18.00 | 18.00 | -2.17% | 269,766 |
| Dec 23, 2025 | 18.20 | 18.70 | 18.10 | 18.40 | 18.40 | 1.10% | 154,063 |
| Dec 22, 2025 | 18.80 | 19.20 | 18.20 | 18.20 | 18.20 | -3.19% | 418,357 |
| Dec 21, 2025 | 17.60 | 19.00 | 17.10 | 18.80 | 18.80 | 7.43% | 577,325 |
| Dec 18, 2025 | 17.50 | 17.70 | 16.40 | 17.50 | 17.50 | 3.55% | 237,689 |