Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 21.50
-0.40 (-1.83%)
At close: Sep 24, 2026
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.80 | 22.20 | 21.20 | 21.50 | 21.50 | -1.83% | 176,886 |
| Sep 23, 2026 | 20.90 | 22.30 | 20.60 | 21.90 | 21.90 | 6.31% | 275,367 |
| Sep 22, 2026 | 20.40 | 20.90 | 19.90 | 20.60 | 20.60 | 0.98% | 56,579 |
| Sep 21, 2026 | 20.40 | 21.40 | 20.20 | 20.40 | 20.40 | -2.39% | 180,314 |
| Sep 20, 2026 | 19.70 | 21.00 | 19.30 | 20.90 | 20.90 | 8.29% | 164,819 |
| Sep 17, 2026 | 19.30 | 19.60 | 18.10 | 19.30 | 19.30 | 2.66% | 136,928 |
| Sep 16, 2026 | 18.80 | 19.60 | 18.70 | 18.80 | 18.80 | 0.53% | 130,035 |
| Sep 15, 2026 | 17.20 | 18.70 | 17.00 | 18.70 | 18.70 | 10.00% | 144,834 |
| Sep 14, 2026 | 19.00 | 19.00 | 16.50 | 17.00 | 17.00 | -7.10% | 259,109 |
| Sep 13, 2026 | 20.00 | 20.00 | 18.10 | 18.30 | 18.30 | -7.11% | 137,795 |
| Sep 10, 2026 | 20.60 | 20.60 | 19.60 | 19.70 | 19.70 | -2.96% | 123,152 |
| Sep 9, 2026 | 20.60 | 20.60 | 19.90 | 20.30 | 20.30 | 1.00% | 125,722 |
| Sep 8, 2026 | 21.00 | 21.00 | 19.90 | 20.10 | 20.10 | -0.50% | 68,410 |
| Sep 7, 2026 | 20.20 | 20.90 | 19.20 | 20.20 | 20.20 | -0.98% | 269,188 |
| Sep 6, 2026 | 22.00 | 22.00 | 20.40 | 20.40 | 20.40 | -4.67% | 229,088 |
| 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 |