Skip to main content
Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
21.30
0.00 (0.00%)
At close: Mar 9, 2026

DSE:DESCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202622.3022.4021.2021.3021.30-4.91%64,768
Mar 5, 202622.5022.8022.4022.4022.40-1.32%20,342
Mar 4, 202622.7023.0022.6022.7022.70-31,481
Mar 3, 202622.7023.2022.6022.7022.70-1.73%80,441
Mar 2, 202623.1023.8022.7023.1023.100.43%137,152
Mar 1, 202623.1023.4022.5023.0023.00-3.36%64,812
Feb 26, 202623.3023.9023.3023.8023.800.85%84,164
Feb 25, 202623.6023.9023.2023.6023.601.72%94,463
Feb 24, 202623.5023.5023.2023.2023.200.43%10,475
Feb 23, 202623.1023.2022.9023.1023.100.87%21,887
Feb 22, 202623.1023.4022.6022.9022.90-0.43%33,254
Feb 19, 202623.0023.4023.0023.0023.00-1.71%19,150
Feb 18, 202623.9023.9023.3023.4023.40-0.43%81,880
Feb 17, 202623.9024.0023.4023.5023.50-1.67%113,040
Feb 16, 202623.9024.5023.5023.9023.90-0.83%124,596
Feb 15, 202623.8024.8023.5024.1024.103.88%170,243
Feb 10, 202623.2023.4023.0023.2023.20-198,503
Feb 9, 202623.2023.3022.8023.2023.201.31%62,739
Feb 8, 202622.9023.1022.8022.9022.90-0.43%41,111
Feb 5, 202623.0023.4022.9023.0023.00-0.43%136,932
Feb 3, 202623.2023.4023.0023.1023.10-0.43%95,873
Feb 2, 202623.2023.6023.2023.2023.20-0.85%51,532
Feb 1, 202623.5025.1023.0023.4023.402.18%95,178
Jan 29, 202622.9023.7022.8022.9022.900.88%305,806
Jan 28, 202622.7023.5022.6022.7022.70-2.16%29,833
Jan 27, 202623.2024.4022.8023.2023.20-1.69%90,801
Jan 26, 202623.6023.6021.3023.6023.609.77%501,586
Jan 25, 202620.8022.0020.8021.5021.501.90%87,719
Jan 22, 202621.1021.6020.6021.1021.101.44%186,666
Jan 21, 202620.8021.1020.4020.8020.800.97%74,223
Jan 20, 202620.6021.1020.4020.6020.601.48%95,411
Jan 19, 202620.3020.5020.0020.3020.301.50%10,910
Jan 18, 202620.0020.1019.8020.0020.001.52%12,764
Jan 15, 202619.5020.0019.4019.7019.70-11,482
Jan 14, 202619.7020.0019.5019.7019.70-1.50%21,986
Jan 13, 202620.0020.4019.8020.0020.002.04%2,178
Jan 12, 202620.0020.0019.3019.6019.600.51%13,201
Jan 11, 202619.7020.2019.5019.5019.50-1.52%28,935
Jan 8, 202619.8020.3019.7019.8019.80-0.50%25,565
Jan 7, 202619.9020.3019.7019.9019.900.51%16,939
Jan 6, 202620.4020.4019.7019.8019.80-2.46%43,468
Jan 5, 202620.3020.7020.2020.3020.30-1.93%32,289
Jan 4, 202620.4020.8020.2020.7020.701.47%10,065
Jan 1, 202620.5020.6020.3020.4020.40-0.49%11,501
Dec 30, 202520.5020.8020.4020.5020.50-9,305
Dec 29, 202520.5020.6020.2020.5020.50-0.49%85,737
Dec 28, 202520.8020.8020.3020.6020.60-12,478
Dec 24, 202520.6020.9020.2020.6020.601.98%40,883
Dec 23, 202520.2020.4019.9020.2020.201.00%16,406
Dec 22, 202520.2020.2019.8020.0020.000.50%11,476
Dec 21, 202519.5020.3019.5019.9019.901.02%22,840
Dec 18, 202519.7020.2019.3019.7019.70-1.99%20,450
Dec 17, 202520.1020.7020.0020.1020.10-0.99%17,960
Dec 15, 202520.3020.8020.1020.3020.30-0.49%24,377
Dec 14, 202521.6021.6020.4020.4020.40-1.45%6,319
Dec 11, 202520.1021.5020.0020.7020.701.47%18,575
Dec 10, 202521.3021.3020.3020.4020.40-2.86%59,359
Dec 9, 202521.0021.3020.5021.0021.003.45%24,226
Dec 8, 202520.3020.7020.2020.3020.300.50%54,283
Dec 7, 202521.1021.1020.1020.2020.20-1.94%20,225
Dec 4, 202521.2021.2020.5020.6020.60-0.96%18,148
Dec 3, 202521.2021.2020.7020.8020.80-11,885
Dec 2, 202520.5021.2020.3020.8020.801.46%74,556
Dec 1, 202520.3021.4020.3020.5020.50-1.91%37,183
Nov 30, 202521.1021.4020.9020.9020.90-0.95%16,266
Nov 27, 202521.0021.5020.9021.1021.10-1.40%51,618
Nov 26, 202521.3021.8021.1021.4021.40-70,677
Nov 25, 202521.2022.0021.1021.4021.401.90%148,364
Nov 24, 202521.0021.4020.5021.0021.002.44%102,182
Nov 23, 202520.0020.7019.2020.5020.50-0.49%36,334
Nov 19, 202520.5020.8020.3020.6020.600.49%99,656
Nov 18, 202520.8021.8020.4020.5020.50-0.97%237,237
Nov 17, 202520.0020.7020.0020.7020.701.47%75,758
Nov 16, 202520.1020.9019.4020.4020.405.15%158,901
Nov 13, 202519.9020.1019.0019.4019.406.01%675,300
Nov 12, 202518.5019.2018.1018.3018.30-1.08%33,665
Nov 11, 202518.8018.9018.4018.5018.50-1.60%19,671
Nov 10, 202518.5020.2018.2018.8018.802.17%285,950
Nov 9, 202519.0019.0018.1018.4018.40-3.16%12,290
Nov 6, 202519.1019.1018.9019.0019.00-1.04%3,219
Nov 5, 202519.3019.3019.0019.2019.20-8,173
Nov 4, 202519.9019.9018.9019.2019.20-49,100
Nov 3, 202520.0020.0019.1019.2019.20-3.03%42,139
Nov 2, 202520.1020.1019.7019.8019.80-1.00%25,961
Oct 30, 202519.7020.0019.6020.0020.001.52%28,755
Oct 29, 202519.5020.0019.5019.7019.701.55%6,252
Oct 28, 202519.8020.0019.4019.4019.40-2.02%29,247
Oct 27, 202519.8020.7019.7019.8019.80-1.00%8,332
Oct 26, 202520.9020.9019.7020.0020.00-11,750
Oct 23, 202519.8020.2019.8020.0020.001.52%33,919
Oct 22, 202519.8020.2019.5019.7019.70-1.99%12,631
Oct 21, 202519.9020.6019.7020.1020.101.01%18,195
Oct 20, 202519.5020.0019.4019.9019.902.05%33,999
Oct 19, 202519.5019.8019.0019.5019.501.04%11,591
Oct 16, 202520.2020.2019.2019.3019.30-3.98%39,440
Oct 15, 202520.0020.4020.0020.1020.100.50%13,233
Oct 14, 202519.8020.2019.7020.0020.001.52%33,854
Oct 13, 202520.1021.0019.3019.7019.70-6.19%84,374
Oct 12, 202521.2021.4020.7021.0021.00-3.67%80,893
Oct 9, 202522.0022.0021.6021.8021.80-0.46%68,872