Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 25.20
-0.30 (-1.18%)
At close: Jul 23, 2026
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 23.90 | 24.50 | 23.80 | 24.00 | 24.00 | 0.42% | 325,504 |
| Jun 21, 2026 | 24.70 | 24.70 | 23.80 | 23.90 | 23.90 | -2.45% | 269,377 |
| Jun 18, 2026 | 25.00 | 25.40 | 24.20 | 24.50 | 24.50 | -1.61% | 378,576 |
| Jun 17, 2026 | 24.90 | 25.70 | 24.60 | 24.90 | 24.90 | 1.22% | 413,432 |
| Jun 16, 2026 | 24.10 | 24.90 | 23.00 | 24.60 | 24.60 | 3.36% | 262,061 |
| Jun 15, 2026 | 23.80 | 24.70 | 23.60 | 23.80 | 23.80 | -1.24% | 383,117 |
| Jun 14, 2026 | 25.30 | 25.80 | 23.50 | 24.10 | 24.10 | -4.37% | 420,611 |
| Jun 11, 2026 | 24.60 | 25.90 | 24.60 | 25.20 | 25.20 | 2.44% | 507,571 |
| Jun 10, 2026 | 24.90 | 24.90 | 24.30 | 24.60 | 24.60 | 1.23% | 231,306 |
| Jun 9, 2026 | 24.30 | 25.00 | 24.20 | 24.30 | 24.30 | 0.83% | 328,232 |
| Jun 8, 2026 | 25.00 | 25.00 | 23.70 | 24.10 | 24.10 | -2.03% | 629,474 |
| Jun 7, 2026 | 26.10 | 26.50 | 24.30 | 24.60 | 24.60 | -5.75% | 784,076 |
| Jun 4, 2026 | 25.40 | 27.50 | 25.40 | 26.10 | 26.10 | 2.35% | 671,154 |
| Jun 3, 2026 | 26.80 | 26.80 | 25.30 | 25.50 | 25.50 | -4.49% | 989,407 |
| Jun 2, 2026 | 27.00 | 27.50 | 26.40 | 26.70 | 26.70 | -0.37% | 1,220,739 |
| Jun 1, 2026 | 26.80 | 26.90 | 25.80 | 26.80 | 26.80 | 5.10% | 805,370 |
| May 24, 2026 | 25.30 | 25.80 | 24.50 | 25.50 | 25.50 | 2.41% | 505,014 |
| May 23, 2026 | 25.50 | 26.70 | 24.70 | 24.90 | 24.90 | -1.58% | 1,181,588 |
| May 21, 2026 | 24.80 | 25.40 | 24.60 | 25.30 | 25.30 | 4.12% | 1,280,274 |
| May 20, 2026 | 24.30 | 24.70 | 23.60 | 24.30 | 24.30 | 3.40% | 959,563 |
| May 19, 2026 | 23.70 | 23.80 | 23.10 | 23.50 | 23.50 | 1.73% | 499,341 |
| May 18, 2026 | 22.80 | 23.90 | 22.50 | 23.10 | 23.10 | 2.67% | 1,092,650 |
| May 17, 2026 | 22.20 | 22.70 | 21.30 | 22.50 | 22.50 | 4.65% | 477,773 |
| May 14, 2026 | 21.60 | 22.30 | 21.30 | 21.50 | 21.50 | -1.38% | 204,582 |
| May 13, 2026 | 21.80 | 22.70 | 21.60 | 21.80 | 21.80 | -0.46% | 428,686 |
| May 12, 2026 | 21.90 | 22.30 | 21.60 | 21.90 | 21.90 | 1.86% | 215,061 |
| May 11, 2026 | 21.50 | 22.30 | 21.30 | 21.50 | 21.50 | 0.47% | 344,871 |
| May 10, 2026 | 22.20 | 22.70 | 20.90 | 21.40 | 21.40 | -2.28% | 513,835 |