Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 15.70
-0.30 (-1.88%)
At close: Jan 21, 2026
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 16.90 | 17.90 | 16.70 | 16.90 | 16.90 | -4.52% | 344,640 |
| Dec 15, 2025 | 18.80 | 18.80 | 17.50 | 17.70 | 17.70 | -4.84% | 252,499 |
| Dec 14, 2025 | 20.00 | 20.10 | 18.40 | 18.60 | 18.60 | 1.64% | 754,674 |
| Dec 11, 2025 | 18.30 | 18.30 | 17.30 | 18.30 | 18.30 | 9.58% | 1,478,410 |
| Dec 10, 2025 | 16.70 | 17.80 | 16.60 | 16.70 | 16.70 | -1.76% | 263,034 |
| Dec 9, 2025 | 15.70 | 17.10 | 15.70 | 17.00 | 17.00 | 6.92% | 333,245 |
| Dec 8, 2025 | 16.20 | 16.20 | 15.60 | 15.90 | 15.90 | 2.58% | 35,526 |
| Dec 7, 2025 | 16.40 | 16.40 | 15.40 | 15.50 | 15.50 | -3.73% | 92,859 |
| Dec 4, 2025 | 15.60 | 16.70 | 15.50 | 16.10 | 16.10 | -1.83% | 29,199 |
| Dec 3, 2025 | 17.50 | 18.40 | 16.00 | 16.40 | 16.40 | -3.53% | 98,937 |
| Dec 2, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 9.68% | 515,221 |
| Dec 1, 2025 | 15.60 | 16.00 | 15.20 | 15.50 | 15.50 | - | 54,514 |
| Nov 30, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | - | 19,703 |
| Nov 27, 2025 | 16.30 | 16.30 | 15.40 | 15.50 | 15.50 | -0.64% | 115,221 |
| Nov 26, 2025 | 15.60 | 16.30 | 15.40 | 15.60 | 15.60 | 1.30% | 132,789 |
| Nov 25, 2025 | 15.40 | 16.50 | 15.20 | 15.40 | 15.40 | -1.91% | 111,953 |
| Nov 24, 2025 | 15.70 | 15.80 | 15.20 | 15.70 | 15.70 | 3.97% | 80,187 |
| Nov 23, 2025 | 15.00 | 15.40 | 14.50 | 15.10 | 15.10 | 1.34% | 28,857 |
| Nov 20, 2025 | 14.90 | 15.70 | 14.80 | 14.90 | 14.90 | -1.97% | 63,803 |
| Nov 19, 2025 | 15.10 | 15.60 | 14.70 | 15.20 | 15.20 | 4.83% | 96,891 |
| Nov 18, 2025 | 14.60 | 15.00 | 14.50 | 14.50 | 14.50 | 5.84% | 108,157 |
| Nov 17, 2025 | 13.80 | 14.00 | 13.50 | 13.70 | 13.70 | 5.38% | 9,958 |
| Nov 16, 2025 | 14.30 | 14.30 | 12.60 | 13.00 | 13.00 | -1.52% | 71,357 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.10 | 13.20 | 13.20 | -4.35% | 14,656 |
| Nov 12, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -2.13% | 34,108 |
| Nov 11, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | - | 24,129 |