Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 21.40
-0.80 (-3.60%)
At close: Sep 3, 2026
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.40 | 22.60 | 21.00 | 21.40 | 21.40 | -3.60% | 339,598 |
| Sep 2, 2026 | 22.50 | 23.10 | 22.10 | 22.20 | 22.20 | 2.78% | 179,595 |
| Sep 1, 2026 | 22.70 | 22.90 | 21.00 | 21.60 | 21.60 | -3.14% | 156,098 |
| Aug 31, 2026 | 23.30 | 23.30 | 22.20 | 22.30 | 22.30 | -3.46% | 232,241 |
| Aug 30, 2026 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -0.43% | 139,847 |
| Aug 27, 2026 | 23.40 | 23.50 | 22.50 | 23.20 | 23.20 | 1.31% | 172,763 |
| Aug 25, 2026 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | 1.78% | 95,716 |
| Aug 24, 2026 | 22.80 | 23.00 | 22.30 | 22.50 | 22.50 | -0.88% | 165,818 |
| Aug 23, 2026 | 23.60 | 23.60 | 22.50 | 22.70 | 22.70 | -2.16% | 306,771 |
| Aug 20, 2026 | 22.50 | 23.60 | 22.20 | 23.20 | 23.20 | 5.45% | 307,707 |
| Aug 19, 2026 | 21.80 | 22.40 | 21.50 | 22.00 | 22.00 | - | 220,961 |
| Aug 18, 2026 | 23.00 | 23.00 | 21.90 | 22.00 | 22.00 | -1.35% | 255,347 |
| Aug 17, 2026 | 22.70 | 23.00 | 22.00 | 22.30 | 22.30 | - | 235,046 |
| Aug 16, 2026 | 24.00 | 24.00 | 22.00 | 22.30 | 22.30 | -5.51% | 655,127 |
| Aug 13, 2026 | 23.60 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 242,433 |
| Aug 12, 2026 | 23.80 | 24.20 | 23.70 | 23.80 | 23.80 | - | 210,911 |
| Aug 11, 2026 | 23.80 | 24.30 | 23.70 | 23.80 | 23.80 | - | 314,943 |
| Aug 10, 2026 | 24.80 | 24.80 | 23.70 | 23.80 | 23.80 | -2.06% | 379,642 |
| Aug 9, 2026 | 24.90 | 24.90 | 24.00 | 24.30 | 24.30 | -1.22% | 292,018 |
| Aug 6, 2026 | 25.00 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 272,880 |
| Aug 4, 2026 | 26.00 | 26.00 | 24.70 | 24.80 | 24.80 | -1.59% | 530,358 |
| Aug 3, 2026 | 25.80 | 25.80 | 24.90 | 25.20 | 25.20 | -1.56% | 399,043 |
| Aug 2, 2026 | 26.50 | 27.20 | 25.20 | 25.60 | 25.60 | -1.16% | 1,071,256 |
| Jul 30, 2026 | 25.10 | 26.30 | 24.90 | 25.90 | 25.90 | 3.19% | 814,286 |
| Jul 29, 2026 | 24.70 | 25.20 | 24.70 | 25.10 | 25.10 | 1.62% | 403,574 |
| Jul 28, 2026 | 25.40 | 25.60 | 24.40 | 24.70 | 24.70 | -1.20% | 536,027 |
| Jul 27, 2026 | 25.00 | 25.70 | 24.80 | 25.00 | 25.00 | -1.96% | 501,826 |
| Jul 26, 2026 | 25.30 | 25.90 | 25.10 | 25.50 | 25.50 | 1.19% | 439,380 |
| Jul 23, 2026 | 25.20 | 26.00 | 25.00 | 25.20 | 25.20 | -1.18% | 426,887 |
| Jul 22, 2026 | 25.50 | 26.00 | 25.20 | 25.50 | 25.50 | 2.00% | 405,713 |
| Jul 21, 2026 | 24.60 | 25.40 | 24.60 | 25.00 | 25.00 | 1.63% | 224,663 |
| Jul 20, 2026 | 25.20 | 25.20 | 24.40 | 24.60 | 24.60 | 0.41% | 102,626 |
| Jul 19, 2026 | 25.00 | 25.30 | 24.40 | 24.50 | 24.50 | -1.61% | 209,875 |
| Jul 16, 2026 | 24.90 | 25.30 | 24.90 | 24.90 | 24.90 | - | 127,109 |
| Jul 15, 2026 | 25.00 | 25.50 | 24.80 | 24.90 | 24.90 | - | 266,429 |
| Jul 14, 2026 | 24.90 | 25.40 | 24.80 | 24.90 | 24.90 | -0.40% | 323,780 |
| Jul 13, 2026 | 24.70 | 25.20 | 24.50 | 25.00 | 25.00 | 4.17% | 259,210 |
| Jul 12, 2026 | 25.30 | 25.50 | 23.40 | 24.00 | 24.00 | -5.14% | 717,098 |
| Jul 9, 2026 | 25.90 | 25.90 | 25.20 | 25.30 | 25.30 | - | 295,494 |
| Jul 8, 2026 | 25.30 | 25.90 | 25.00 | 25.30 | 25.30 | 1.20% | 279,267 |
| Jul 7, 2026 | 25.70 | 25.70 | 24.80 | 25.00 | 25.00 | -0.79% | 261,362 |
| Jul 6, 2026 | 25.60 | 25.90 | 24.90 | 25.20 | 25.20 | -0.40% | 362,176 |
| Jul 5, 2026 | 26.00 | 26.50 | 25.10 | 25.30 | 25.30 | -1.94% | 385,478 |
| Jul 2, 2026 | 26.20 | 26.20 | 23.70 | 25.80 | 25.80 | -1.90% | 346,457 |
| Jun 30, 2026 | 26.30 | 26.50 | 25.50 | 26.30 | 26.30 | 3.54% | 627,177 |
| Jun 29, 2026 | 26.40 | 26.40 | 25.10 | 25.40 | 25.40 | -2.68% | 422,112 |
| Jun 28, 2026 | 25.70 | 26.80 | 25.70 | 26.10 | 26.10 | 2.35% | 715,486 |
| Jun 25, 2026 | 24.60 | 25.70 | 24.60 | 25.50 | 25.50 | 5.81% | 809,211 |
| Jun 24, 2026 | 23.90 | 24.80 | 23.90 | 24.10 | 24.10 | 0.84% | 412,962 |
| Jun 23, 2026 | 24.50 | 24.50 | 23.60 | 23.90 | 23.90 | -0.42% | 241,683 |