Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 18.90
+0.20 (1.07%)
At close: Nov 4, 2026
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 18.90 | 19.30 | 18.60 | 18.90 | 18.90 | 1.07% | 57,602 |
| Nov 3, 2026 | 19.00 | 19.00 | 18.40 | 18.70 | 18.70 | -0.53% | 60,458 |
| Nov 2, 2026 | 19.50 | 19.50 | 18.50 | 18.80 | 18.80 | 1.08% | 53,584 |
| Nov 1, 2026 | 19.20 | 19.30 | 18.40 | 18.60 | 18.60 | -2.62% | 66,070 |
| Oct 29, 2026 | 19.50 | 19.50 | 18.50 | 19.10 | 19.10 | 2.69% | 110,135 |
| Oct 28, 2026 | 18.70 | 19.70 | 18.50 | 18.60 | 18.60 | -0.53% | 93,328 |
| Oct 27, 2026 | 19.40 | 19.40 | 18.50 | 18.70 | 18.70 | -1.06% | 52,728 |
| Oct 26, 2026 | 19.90 | 19.90 | 18.90 | 18.90 | 18.90 | -2.58% | 86,769 |
| Oct 25, 2026 | 20.00 | 20.00 | 19.20 | 19.40 | 19.40 | - | 51,053 |
| Oct 19, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | - | 73,900 |
| Oct 17, 2026 | 20.50 | 20.50 | 19.20 | 19.40 | 19.40 | -3.48% | 109,457 |
| Oct 15, 2026 | 20.00 | 20.40 | 19.70 | 20.10 | 20.10 | 2.55% | 103,746 |
| Oct 14, 2026 | 19.80 | 19.80 | 19.20 | 19.60 | 19.60 | 1.55% | 50,481 |
| Oct 13, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -0.52% | 87,944 |
| Oct 12, 2026 | 19.80 | 19.80 | 19.20 | 19.40 | 19.40 | -2.02% | 96,359 |
| Oct 11, 2026 | 20.30 | 20.30 | 19.60 | 19.80 | 19.80 | - | 153,870 |
| Oct 8, 2026 | 19.50 | 20.00 | 19.20 | 19.80 | 19.80 | 2.59% | 85,095 |
| Oct 7, 2026 | 20.00 | 20.00 | 19.20 | 19.30 | 19.30 | -0.52% | 73,026 |
| Oct 6, 2026 | 20.10 | 20.10 | 19.40 | 19.40 | 19.40 | - | 118,619 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.20 | 19.40 | 19.40 | - | 110,117 |
| Oct 4, 2026 | 20.60 | 20.60 | 19.20 | 19.40 | 19.40 | -3.96% | 116,993 |
| Oct 1, 2026 | 21.50 | 21.50 | 20.10 | 20.20 | 20.20 | -3.81% | 97,422 |
| Sep 30, 2026 | 21.60 | 21.60 | 20.90 | 21.00 | 21.00 | -0.47% | 56,238 |
| Sep 29, 2026 | 21.70 | 21.70 | 21.00 | 21.10 | 21.10 | 0.48% | 56,847 |
| Sep 28, 2026 | 21.90 | 21.90 | 20.50 | 21.00 | 21.00 | - | 124,098 |
| Sep 27, 2026 | 21.20 | 21.80 | 20.80 | 21.00 | 21.00 | -2.33% | 118,766 |
| 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 |