Skip to main content
Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
24.30
-1.30 (-5.08%)
At close: Apr 27, 2026

DSE:BENGALWTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.3026.0023.9024.3024.30-5.08%1,232,336
Apr 26, 202624.4026.3024.4025.6025.606.22%2,006,293
Apr 23, 202624.1024.5022.9024.1024.102.55%1,267,470
Apr 22, 202624.5024.8023.3023.5023.50-3.29%1,263,287
Apr 21, 202624.2025.1023.9024.3024.300.83%1,505,385
Apr 20, 202623.5024.9023.5024.1024.102.55%1,894,179
Apr 19, 202622.5023.9022.2023.5023.504.91%1,618,870
Apr 16, 202623.0023.1022.2022.4022.40-2.18%1,304,447
Apr 15, 202623.4023.9022.6022.9022.90-1.72%1,699,469
Apr 13, 202623.3023.8022.6023.3023.301.30%1,481,488
Apr 12, 202623.7023.7021.6023.0023.005.50%2,308,159
Apr 9, 202621.8022.1019.5021.8021.808.46%1,687,631
Apr 8, 202619.8020.5019.8020.1020.103.08%1,252,671
Apr 7, 202618.5019.5018.5019.5019.505.98%698,255
Apr 6, 202618.1018.6018.1018.4018.401.66%271,068
Apr 5, 202618.5018.6018.1018.1018.10-3.72%180,866
Apr 2, 202619.4019.4018.7018.8018.80-2.59%391,312
Apr 1, 202619.2019.7019.2019.3019.302.12%772,827
Mar 31, 202618.9019.3018.6018.9018.90-0.53%437,777
Mar 30, 202619.0019.5018.5019.0019.001.60%742,357
Mar 29, 202618.4018.9018.1018.7018.701.63%404,994
Mar 25, 202618.0018.5017.7018.4018.403.37%213,194
Mar 24, 202618.1018.1017.8017.8017.80-1.66%161,874
Mar 16, 202618.0018.2017.7018.1018.102.26%208,053
Mar 15, 202618.0018.2017.6017.7017.70-1.67%202,442
Mar 12, 202617.7018.1017.5018.0018.002.86%185,970
Mar 11, 202617.4017.8017.1017.5017.50-105,911
Mar 10, 202617.5018.0017.3017.5017.501.16%114,625
Mar 9, 202617.3017.3016.7017.3017.304.85%32,398
Mar 8, 202617.6017.6016.5016.5016.50-6.25%129,933
Mar 5, 202618.0018.0017.1017.6017.60-111,237
Mar 4, 202617.6017.9017.3017.6017.600.57%123,021
Mar 3, 202617.5018.8017.4017.5017.50-4.89%324,832
Mar 2, 202618.5018.8018.3018.4018.400.55%311,362
Mar 1, 202618.2018.5018.1018.3018.30-2.66%296,555
Feb 26, 202618.5018.9018.2018.8018.803.30%591,910
Feb 25, 202618.2018.3018.1018.2018.20-77,478
Feb 24, 202618.2018.4018.1018.2018.20-0.55%144,213
Feb 23, 202618.2018.4018.0018.3018.301.10%190,463
Feb 22, 202618.5018.5017.8018.1018.10-1.09%254,606
Feb 19, 202618.8018.8018.3018.3018.30-1.61%204,171
Feb 18, 202618.3019.2018.3018.6018.601.09%437,141
Feb 17, 202618.4018.7018.2018.4018.40-386,569
Feb 16, 202618.5018.6018.2018.4018.40-0.54%298,771
Feb 15, 202618.6019.3018.4018.5018.502.21%370,037
Feb 10, 202617.9018.2017.7018.1018.102.26%163,065
Feb 9, 202617.6017.8017.5017.7017.701.14%99,107
Feb 8, 202617.9017.9017.5017.5017.50-2.23%81,643
Feb 5, 202617.6018.2017.5017.9017.901.70%267,436
Feb 3, 202617.6017.7017.5017.6017.600.57%159,892
Feb 2, 202617.2017.6017.2017.5017.501.16%119,245
Feb 1, 202617.1017.3017.1017.3017.301.17%74,109
Jan 29, 202617.3017.4017.1017.1017.10-1.72%188,547
Jan 28, 202617.4017.7017.3017.4017.40-0.57%156,676
Jan 27, 202617.4017.7017.4017.5017.501.16%188,970
Jan 26, 202617.1017.4017.1017.3017.301.76%95,601
Jan 25, 202617.0017.1017.0017.0017.00-0.58%50,180
Jan 22, 202617.1017.3017.0017.1017.10-0.58%61,654
Jan 21, 202617.2017.5017.1017.2017.20-0.58%106,421
Jan 20, 202617.4017.7017.2017.3017.30-88,366
Jan 19, 202617.1017.4017.0017.3017.301.17%119,259
Jan 18, 202616.8017.2016.7017.1017.101.79%99,641
Jan 15, 202616.7017.0016.7016.8016.80-0.59%48,139
Jan 14, 202616.9017.1016.8016.9016.90-0.59%132,177
Jan 13, 202617.2017.3016.9017.0017.00-114,317
Jan 12, 202617.3017.3017.0017.0017.00-1.73%159,357
Jan 11, 202617.4017.5017.3017.3017.30-1.14%22,880
Jan 8, 202617.6017.6017.4017.5017.50-13,849
Jan 7, 202617.5017.6017.4017.5017.500.57%55,992
Jan 6, 202617.2017.7017.2017.4017.400.58%42,120
Jan 5, 202617.4017.4017.2017.3017.30-0.57%81,667
Jan 4, 202617.3017.5017.3017.4017.400.58%23,792
Jan 1, 202617.4017.5017.3017.3017.30-36,483
Dec 30, 202517.3017.4017.2017.3017.30-49,215
Dec 29, 202517.5017.5017.1017.3017.30-1.14%53,104
Dec 28, 202517.4017.6017.3017.5017.501.16%60,431
Dec 24, 202517.1017.5017.1017.3017.30-102,622
Dec 23, 202517.3017.6017.3017.3017.30-31,500
Dec 22, 202517.3017.5017.2017.3017.300.58%40,726
Dec 21, 202517.0017.3016.8017.2017.201.18%33,346
Dec 18, 202517.3017.4016.9017.0017.00-1.73%71,661
Dec 17, 202517.4017.6017.2017.3017.30-63,517
Dec 15, 202517.7017.7017.3017.3017.30-1.70%96,419
Dec 14, 202518.1018.1017.5017.6017.60-1.68%118,559
Dec 11, 202518.0018.1017.6017.9017.900.56%117,231
Dec 10, 202518.2018.2017.8017.8017.80-2.20%67,716
Dec 9, 202517.8018.3017.8018.2018.203.41%195,403
Dec 8, 202517.6017.8017.5017.6017.600.57%56,223
Dec 7, 202517.4017.5017.3017.5017.50-34,562
Dec 4, 202517.5017.7017.3017.5017.50-1.69%155,420
Dec 3, 202517.8018.2017.6017.8017.801.14%202,819
Dec 2, 202517.4017.8017.4017.6017.602.33%156,715
Dec 1, 202517.2017.9017.1017.2017.20-2.27%151,579
Nov 30, 202518.1018.2017.4017.6017.60-2.22%133,437
Nov 27, 202518.0018.3018.0018.0018.001.12%141,403
Nov 26, 202518.1018.2017.7017.8017.80-1.66%208,376
Nov 25, 202518.4018.6018.0018.1018.10-149,768
Nov 24, 202518.1018.2017.7018.1018.102.84%301,777
Nov 23, 202517.5017.7017.4017.6017.600.57%64,361
Nov 20, 202517.8018.0017.5017.5017.50-2.23%184,490