Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh
· Delayed Price · Currency is BDT 15.80
-0.60 (-3.66%)
At close: Mar 5, 2026
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.00 | 17.30 | 15.60 | 15.80 | 15.80 | -3.66% | 177,912 |
| Mar 4, 2026 | 16.10 | 17.50 | 15.80 | 16.40 | 16.40 | 0.61% | 87,125 |
| Mar 3, 2026 | 16.30 | 18.40 | 16.20 | 16.30 | 16.30 | -8.94% | 195,092 |
| Mar 2, 2026 | 16.80 | 18.70 | 16.80 | 17.90 | 17.90 | 5.29% | 152,051 |
| Mar 1, 2026 | 18.20 | 18.20 | 16.90 | 17.00 | 17.00 | -7.61% | 193,489 |
| Feb 26, 2026 | 19.00 | 19.80 | 17.70 | 18.40 | 18.40 | -5.64% | 208,888 |
| Feb 25, 2026 | 19.00 | 19.90 | 19.00 | 19.50 | 19.50 | 1.04% | 83,629 |
| Feb 24, 2026 | 18.50 | 19.90 | 18.50 | 19.30 | 19.30 | 1.05% | 163,062 |
| Feb 23, 2026 | 19.00 | 19.50 | 18.90 | 19.10 | 19.10 | - | 169,738 |
| Feb 22, 2026 | 18.60 | 19.90 | 18.60 | 19.10 | 19.10 | -3.05% | 150,312 |
| Feb 19, 2026 | 20.30 | 20.80 | 19.60 | 19.70 | 19.70 | -1.50% | 117,867 |
| Feb 18, 2026 | 19.50 | 20.40 | 19.50 | 20.00 | 20.00 | -0.50% | 191,784 |
| Feb 17, 2026 | 18.50 | 20.50 | 18.50 | 20.10 | 20.10 | 7.49% | 862,196 |
| Feb 16, 2026 | 18.50 | 18.90 | 17.70 | 18.70 | 18.70 | 2.75% | 253,999 |
| Feb 15, 2026 | 17.10 | 19.00 | 17.10 | 18.20 | 18.20 | 1.68% | 288,171 |
| Feb 10, 2026 | 17.90 | 19.30 | 15.90 | 17.90 | 17.90 | 1.70% | 143,692 |
| Feb 9, 2026 | 17.60 | 18.30 | 17.40 | 17.60 | 17.60 | -1.12% | 147,768 |
| Feb 8, 2026 | 17.20 | 18.10 | 17.20 | 17.80 | 17.80 | 1.71% | 102,836 |
| Feb 5, 2026 | 17.50 | 18.90 | 16.60 | 17.50 | 17.50 | 1.16% | 582,432 |
| Feb 3, 2026 | 17.30 | 17.50 | 16.60 | 17.30 | 17.30 | 1.17% | 185,566 |
| Feb 2, 2026 | 17.10 | 17.30 | 15.80 | 17.10 | 17.10 | 4.27% | 117,071 |
| Feb 1, 2026 | 16.20 | 17.40 | 15.80 | 16.40 | 16.40 | -2.96% | 66,417 |
| Jan 29, 2026 | 16.90 | 17.50 | 14.60 | 16.90 | 16.90 | 4.32% | 67,384 |
| Jan 28, 2026 | 16.80 | 17.50 | 16.00 | 16.20 | 16.20 | -4.71% | 129,217 |
| Jan 27, 2026 | 17.00 | 17.70 | 16.80 | 17.00 | 17.00 | -0.58% | 74,591 |
| Jan 26, 2026 | 18.40 | 18.70 | 16.80 | 17.10 | 17.10 | -6.56% | 211,800 |
| Jan 25, 2026 | 18.70 | 18.70 | 17.90 | 18.30 | 18.30 | 1.67% | 182,500 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.30 | 18.00 | 18.00 | 2.86% | 170,457 |
| Jan 21, 2026 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | 2.94% | 164,750 |
| Jan 20, 2026 | 18.00 | 18.20 | 16.90 | 17.00 | 17.00 | -5.03% | 318,610 |
| Jan 19, 2026 | 18.90 | 19.30 | 17.40 | 17.90 | 17.90 | -3.24% | 336,003 |
| Jan 18, 2026 | 17.40 | 19.00 | 17.20 | 18.50 | 18.50 | 6.32% | 367,674 |
| Jan 15, 2026 | 17.40 | 18.70 | 17.20 | 17.40 | 17.40 | -2.79% | 333,320 |
| Jan 14, 2026 | 16.90 | 17.90 | 16.70 | 17.90 | 17.90 | 9.82% | 711,287 |
| Jan 13, 2026 | 16.30 | 16.30 | 15.20 | 16.30 | 16.30 | 9.40% | 443,531 |
| Jan 12, 2026 | 14.90 | 15.00 | 14.10 | 14.90 | 14.90 | 4.93% | 167,037 |
| Jan 11, 2026 | 13.90 | 15.10 | 13.90 | 14.20 | 14.20 | -3.40% | 322,029 |
| Jan 8, 2026 | 14.90 | 15.70 | 13.90 | 14.70 | 14.70 | -3.29% | 250,279 |
| Jan 7, 2026 | 15.20 | 16.20 | 14.40 | 15.20 | 15.20 | 1.33% | 303,943 |
| Jan 6, 2026 | 15.50 | 16.30 | 15.00 | 15.00 | 15.00 | -9.64% | 1,159,339 |
| Jan 5, 2026 | 16.60 | 18.30 | 16.50 | 16.60 | 16.60 | -9.29% | 542,876 |
| Jan 4, 2026 | 19.20 | 19.60 | 17.90 | 18.30 | 18.30 | -3.68% | 496,552 |
| Jan 1, 2026 | 18.10 | 19.40 | 17.90 | 19.00 | 19.00 | 7.34% | 631,558 |
| Dec 30, 2025 | 17.70 | 17.70 | 16.20 | 17.70 | 17.70 | 9.94% | 835,950 |
| Dec 29, 2025 | 15.60 | 16.30 | 15.40 | 16.10 | 16.10 | 3.87% | 326,124 |
| Dec 28, 2025 | 14.90 | 16.10 | 14.90 | 15.50 | 15.50 | 4.73% | 568,929 |
| Dec 24, 2025 | 15.00 | 15.30 | 14.70 | 14.80 | 14.80 | -1.99% | 231,479 |
| Dec 23, 2025 | 15.20 | 16.00 | 15.00 | 15.10 | 15.10 | - | 432,879 |
| Dec 22, 2025 | 14.50 | 15.60 | 14.40 | 15.10 | 15.10 | 6.34% | 608,437 |
| Dec 21, 2025 | 12.90 | 14.40 | 12.00 | 14.20 | 14.20 | 7.58% | 292,631 |
| Dec 18, 2025 | 13.20 | 13.70 | 12.80 | 13.20 | 13.20 | -2.22% | 218,604 |
| Dec 17, 2025 | 13.50 | 14.10 | 13.40 | 13.50 | 13.50 | - | 207,500 |
| Dec 15, 2025 | 13.20 | 14.00 | 12.90 | 13.50 | 13.50 | 3.05% | 388,098 |
| Dec 14, 2025 | 12.50 | 13.30 | 12.40 | 13.10 | 13.10 | 7.38% | 671,398 |
| Dec 11, 2025 | 12.20 | 12.50 | 11.60 | 12.20 | 12.20 | 5.17% | 201,190 |
| Dec 10, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -3.33% | 96,461 |
| Dec 9, 2025 | 12.00 | 12.30 | 11.70 | 12.00 | 12.00 | 0.84% | 270,948 |
| Dec 8, 2025 | 11.90 | 12.40 | 11.10 | 11.90 | 11.90 | 3.48% | 200,503 |
| Dec 7, 2025 | 10.80 | 11.80 | 10.10 | 11.50 | 11.50 | 6.48% | 178,138 |
| Dec 4, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -9.24% | 639,179 |
| Dec 3, 2025 | 12.70 | 12.90 | 11.80 | 11.90 | 11.90 | 0.85% | 945,496 |
| Dec 2, 2025 | 11.80 | 11.80 | 11.30 | 11.80 | 11.80 | 9.26% | 455,228 |
| Dec 1, 2025 | 10.80 | 10.80 | 9.90 | 10.80 | 10.80 | 9.09% | 644,067 |
| Nov 30, 2025 | 9.60 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 157,951 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.40 | 9.60 | 9.60 | - | 67,579 |
| Nov 26, 2025 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 5.49% | 38,201 |
| Nov 25, 2025 | 9.40 | 9.80 | 9.10 | 9.10 | 9.10 | -2.15% | 108,873 |
| Nov 24, 2025 | 9.30 | 9.90 | 9.10 | 9.30 | 9.30 | -3.12% | 75,508 |
| Nov 23, 2025 | 9.00 | 9.80 | 8.80 | 9.60 | 9.60 | 6.67% | 208,477 |
| Nov 20, 2025 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 5.88% | 149,380 |
| Nov 19, 2025 | 7.20 | 8.50 | 7.20 | 8.50 | 8.50 | 8.97% | 56,991 |
| Nov 18, 2025 | 7.00 | 8.00 | 7.00 | 7.80 | 7.80 | 6.85% | 3,174 |
| Nov 17, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 5.80% | 6,231 |
| Nov 16, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | - | 108,008 |
| Nov 13, 2025 | 7.10 | 7.30 | 6.90 | 6.90 | 6.90 | -2.82% | 71,730 |
| Nov 12, 2025 | 7.50 | 7.50 | 6.90 | 7.10 | 7.10 | 1.43% | 11,046 |
| Nov 11, 2025 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | - | 17,386 |
| Nov 10, 2025 | 7.70 | 7.70 | 6.80 | 7.00 | 7.00 | -6.67% | 46,927 |
| Nov 9, 2025 | 8.00 | 8.10 | 7.30 | 7.50 | 7.50 | -7.41% | 90,279 |
| Nov 6, 2025 | 8.20 | 8.70 | 7.90 | 8.10 | 8.10 | -2.41% | 25,284 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | - | 14,139 |
| Nov 4, 2025 | 8.20 | 8.80 | 8.20 | 8.30 | 8.30 | -2.35% | 17,530 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 5,649 |
| Nov 2, 2025 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -1.18% | 16,824 |
| Oct 30, 2025 | 9.00 | 9.00 | 8.30 | 8.50 | 8.50 | 1.19% | 2,135 |
| Oct 29, 2025 | 8.90 | 8.90 | 7.90 | 8.40 | 8.40 | 3.70% | 10,822 |
| Oct 28, 2025 | 8.40 | 8.50 | 8.00 | 8.10 | 8.10 | -1.22% | 39,967 |
| Oct 27, 2025 | 8.30 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 50,869 |
| Oct 26, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 8,726 |
| Oct 23, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.66% | 28,566 |
| Oct 22, 2025 | 8.90 | 8.90 | 7.90 | 8.20 | 8.20 | -5.75% | 72,817 |
| Oct 21, 2025 | 9.10 | 9.20 | 8.70 | 8.70 | 8.70 | - | 1,538 |
| Oct 20, 2025 | 8.50 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 29,052 |
| Oct 19, 2025 | 8.40 | 9.20 | 8.40 | 8.50 | 8.50 | -4.49% | 21,595 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 9,726 |
| Oct 15, 2025 | 8.90 | 9.20 | 8.60 | 8.90 | 8.90 | - | 17,987 |
| Oct 14, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | - | 23,553 |
| Oct 13, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -1.11% | 25,015 |
| Oct 12, 2025 | 8.90 | 9.40 | 8.90 | 9.00 | 9.00 | - | 16,803 |
| Oct 9, 2025 | 9.70 | 9.70 | 8.90 | 9.00 | 9.00 | -2.17% | 44,041 |