Yeakin Polymer Limited (DSE:YPL)
Bangladesh · Delayed Price · Currency is BDT 22.70
+2.00 (9.66%)
At close: May 6, 2026
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 22.70 | 22.70 | 21.30 | 22.70 | 22.70 | 9.66% | 930,212 |
| May 5, 2026 | 20.70 | 22.20 | 20.50 | 20.70 | 20.70 | 0.49% | 655,028 |
| May 4, 2026 | 22.80 | 22.80 | 20.50 | 20.60 | 20.60 | -9.25% | 1,279,990 |
| May 3, 2026 | 23.40 | 23.40 | 22.50 | 22.70 | 22.70 | -0.44% | 830,124 |
| Apr 30, 2026 | 22.40 | 23.50 | 22.40 | 22.80 | 22.80 | 2.24% | 983,824 |
| Apr 29, 2026 | 22.00 | 22.80 | 21.90 | 22.30 | 22.30 | 2.29% | 991,792 |
| Apr 28, 2026 | 20.30 | 22.10 | 20.30 | 21.80 | 21.80 | 7.92% | 1,249,405 |
| Apr 27, 2026 | 20.20 | 20.70 | 19.60 | 20.20 | 20.20 | 3.59% | 600,279 |
| Apr 26, 2026 | 18.90 | 20.40 | 18.90 | 19.50 | 19.50 | 4.84% | 1,056,340 |
| Apr 23, 2026 | 18.30 | 19.00 | 18.20 | 18.60 | 18.60 | 4.49% | 679,089 |
| Apr 22, 2026 | 18.40 | 18.50 | 17.70 | 17.80 | 17.80 | -2.20% | 352,729 |
| Apr 21, 2026 | 18.60 | 19.00 | 18.10 | 18.20 | 18.20 | -0.55% | 434,426 |
| Apr 20, 2026 | 18.50 | 18.60 | 18.10 | 18.30 | 18.30 | -0.54% | 341,306 |
| Apr 19, 2026 | 18.50 | 18.80 | 18.00 | 18.40 | 18.40 | - | 349,521 |
| Apr 16, 2026 | 19.00 | 19.30 | 18.30 | 18.40 | 18.40 | -3.16% | 527,042 |
| Apr 15, 2026 | 19.00 | 19.70 | 18.40 | 19.00 | 19.00 | 4.97% | 1,321,351 |
| Apr 13, 2026 | 18.10 | 18.20 | 16.80 | 18.10 | 18.10 | 9.04% | 644,031 |
| Apr 12, 2026 | 16.90 | 16.90 | 16.30 | 16.60 | 16.60 | 1.22% | 323,748 |
| Apr 9, 2026 | 17.20 | 17.40 | 16.30 | 16.40 | 16.40 | -4.65% | 610,240 |
| Apr 8, 2026 | 17.20 | 17.80 | 17.20 | 17.20 | 17.20 | 0.58% | 347,365 |
| Apr 7, 2026 | 17.10 | 17.20 | 16.80 | 17.10 | 17.10 | 1.18% | 254,624 |
| Apr 6, 2026 | 16.80 | 17.20 | 16.80 | 16.90 | 16.90 | 0.60% | 195,110 |
| Apr 5, 2026 | 17.40 | 17.70 | 16.80 | 16.80 | 16.80 | -6.15% | 311,302 |
| Apr 2, 2026 | 17.90 | 18.70 | 17.80 | 17.90 | 17.90 | -4.28% | 352,559 |
| Apr 1, 2026 | 19.00 | 19.20 | 18.20 | 18.70 | 18.70 | - | 410,350 |
| Mar 31, 2026 | 17.50 | 18.90 | 17.50 | 18.70 | 18.70 | 8.09% | 1,673,120 |
| Mar 30, 2026 | 16.50 | 17.60 | 16.40 | 17.30 | 17.30 | 6.79% | 651,569 |
| Mar 29, 2026 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | - | 187,516 |
| Mar 25, 2026 | 16.40 | 16.70 | 16.20 | 16.20 | 16.20 | - | 208,046 |
| Mar 24, 2026 | 16.10 | 16.40 | 16.10 | 16.20 | 16.20 | 0.62% | 160,909 |
| Mar 16, 2026 | 16.10 | 16.40 | 16.00 | 16.10 | 16.10 | 0.63% | 57,433 |
| Mar 15, 2026 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -1.23% | 103,864 |
| Mar 12, 2026 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 126,897 |
| Mar 11, 2026 | 16.00 | 16.40 | 15.80 | 16.00 | 16.00 | - | 131,081 |
| Mar 10, 2026 | 16.50 | 16.50 | 15.70 | 16.00 | 16.00 | - | 157,639 |
| Mar 9, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 125,492 |
| Mar 8, 2026 | 16.50 | 16.50 | 15.10 | 15.50 | 15.50 | -6.63% | 145,102 |
| Mar 5, 2026 | 16.50 | 17.00 | 16.20 | 16.60 | 16.60 | 2.47% | 293,062 |
| Mar 4, 2026 | 16.20 | 16.30 | 15.00 | 16.20 | 16.20 | 3.85% | 150,401 |
| Mar 3, 2026 | 15.60 | 16.40 | 15.50 | 15.60 | 15.60 | -4.29% | 89,246 |
| Mar 2, 2026 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | 2.52% | 59,283 |
| Mar 1, 2026 | 16.20 | 16.30 | 15.40 | 15.90 | 15.90 | -3.05% | 282,551 |
| Feb 26, 2026 | 16.80 | 16.90 | 16.30 | 16.40 | 16.40 | -0.61% | 336,445 |
| Feb 25, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -0.60% | 100,727 |
| Feb 24, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -1.78% | 97,647 |
| Feb 23, 2026 | 17.20 | 17.20 | 16.60 | 16.90 | 16.90 | 3.05% | 60,950 |
| Feb 22, 2026 | 16.80 | 17.20 | 16.30 | 16.40 | 16.40 | -2.38% | 196,725 |
| Feb 19, 2026 | 17.10 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 117,805 |
| Feb 18, 2026 | 17.70 | 17.70 | 16.90 | 17.10 | 17.10 | -2.29% | 170,131 |
| Feb 17, 2026 | 18.10 | 18.30 | 17.30 | 17.50 | 17.50 | -2.23% | 387,936 |