Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh
· Delayed Price · Currency is BDT 20.60
-0.20 (-0.96%)
At close: Dec 4, 2025
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | -0.96% | 18,148 |
| Dec 3, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | - | 11,885 |
| Dec 2, 2025 | 20.50 | 21.20 | 20.30 | 20.80 | 20.80 | 1.46% | 74,556 |
| Dec 1, 2025 | 20.30 | 21.40 | 20.30 | 20.50 | 20.50 | -1.91% | 37,183 |
| Nov 30, 2025 | 21.10 | 21.40 | 20.90 | 20.90 | 20.90 | -0.95% | 16,266 |
| Nov 27, 2025 | 21.00 | 21.50 | 20.90 | 21.10 | 21.10 | -1.40% | 51,618 |
| Nov 26, 2025 | 21.30 | 21.80 | 21.10 | 21.40 | 21.40 | - | 70,677 |
| Nov 25, 2025 | 21.20 | 22.00 | 21.10 | 21.40 | 21.40 | 1.90% | 148,364 |
| Nov 24, 2025 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | 2.44% | 102,182 |
| Nov 23, 2025 | 20.00 | 20.70 | 19.20 | 20.50 | 20.50 | -0.49% | 36,334 |
| Nov 19, 2025 | 20.50 | 20.80 | 20.30 | 20.60 | 20.60 | 0.49% | 99,656 |
| Nov 18, 2025 | 20.80 | 21.80 | 20.40 | 20.50 | 20.50 | -0.97% | 237,237 |
| Nov 17, 2025 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 1.47% | 75,758 |
| Nov 16, 2025 | 20.10 | 20.90 | 19.40 | 20.40 | 20.40 | 5.15% | 158,901 |
| Nov 13, 2025 | 19.90 | 20.10 | 19.00 | 19.40 | 19.40 | 6.01% | 675,300 |
| Nov 12, 2025 | 18.50 | 19.20 | 18.10 | 18.30 | 18.30 | -1.08% | 33,665 |
| Nov 11, 2025 | 18.80 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 19,671 |
| Nov 10, 2025 | 18.50 | 20.20 | 18.20 | 18.80 | 18.80 | 2.17% | 285,950 |
| Nov 9, 2025 | 19.00 | 19.00 | 18.10 | 18.40 | 18.40 | -3.16% | 12,290 |
| Nov 6, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -1.04% | 3,219 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.00 | 19.20 | 19.20 | - | 8,173 |
| Nov 4, 2025 | 19.90 | 19.90 | 18.90 | 19.20 | 19.20 | - | 49,100 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.10 | 19.20 | 19.20 | -3.03% | 42,139 |
| Nov 2, 2025 | 20.10 | 20.10 | 19.70 | 19.80 | 19.80 | -1.00% | 25,961 |
| Oct 30, 2025 | 19.70 | 20.00 | 19.60 | 20.00 | 20.00 | 1.52% | 28,755 |
| Oct 29, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 1.55% | 6,252 |
| Oct 28, 2025 | 19.80 | 20.00 | 19.40 | 19.40 | 19.40 | -2.02% | 29,247 |
| Oct 27, 2025 | 19.80 | 20.70 | 19.70 | 19.80 | 19.80 | -1.00% | 8,332 |
| Oct 26, 2025 | 20.90 | 20.90 | 19.70 | 20.00 | 20.00 | - | 11,750 |
| Oct 23, 2025 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 1.52% | 33,919 |
| Oct 22, 2025 | 19.80 | 20.20 | 19.50 | 19.70 | 19.70 | -1.99% | 12,631 |
| Oct 21, 2025 | 19.90 | 20.60 | 19.70 | 20.10 | 20.10 | 1.01% | 18,195 |
| Oct 20, 2025 | 19.50 | 20.00 | 19.40 | 19.90 | 19.90 | 2.05% | 33,999 |
| Oct 19, 2025 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | 1.04% | 11,591 |
| Oct 16, 2025 | 20.20 | 20.20 | 19.20 | 19.30 | 19.30 | -3.98% | 39,440 |
| Oct 15, 2025 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 13,233 |
| Oct 14, 2025 | 19.80 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 33,854 |
| Oct 13, 2025 | 20.10 | 21.00 | 19.30 | 19.70 | 19.70 | -6.19% | 84,374 |
| Oct 12, 2025 | 21.20 | 21.40 | 20.70 | 21.00 | 21.00 | -3.67% | 80,893 |
| Oct 9, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.46% | 68,872 |
| Oct 8, 2025 | 22.20 | 22.40 | 21.80 | 21.90 | 21.90 | -1.35% | 51,185 |
| Oct 7, 2025 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | -2.63% | 55,687 |
| Oct 6, 2025 | 23.50 | 23.70 | 22.70 | 22.80 | 22.80 | -1.30% | 62,659 |
| Oct 5, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | - | 13,654 |
| Sep 30, 2025 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -1.70% | 102,456 |
| Sep 29, 2025 | 23.10 | 23.70 | 23.10 | 23.50 | 23.50 | 0.43% | 22,672 |
| Sep 28, 2025 | 23.90 | 23.90 | 23.30 | 23.40 | 23.40 | -1.27% | 23,667 |
| Sep 25, 2025 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 0.42% | 47,285 |
| Sep 24, 2025 | 23.60 | 23.80 | 23.30 | 23.60 | 23.60 | 0.43% | 22,032 |
| Sep 23, 2025 | 23.10 | 23.80 | 23.00 | 23.50 | 23.50 | 2.17% | 15,644 |
| Sep 22, 2025 | 23.60 | 23.90 | 22.90 | 23.00 | 23.00 | -3.36% | 46,239 |
| Sep 21, 2025 | 24.00 | 24.20 | 23.70 | 23.80 | 23.80 | -0.83% | 73,595 |
| Sep 18, 2025 | 24.10 | 24.70 | 24.00 | 24.00 | 24.00 | - | 161,488 |
| Sep 17, 2025 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | -0.41% | 30,255 |
| Sep 16, 2025 | 24.20 | 24.40 | 23.80 | 24.10 | 24.10 | 0.42% | 51,100 |
| Sep 15, 2025 | 24.10 | 24.20 | 23.60 | 24.00 | 24.00 | -0.41% | 40,909 |
| Sep 14, 2025 | 24.20 | 24.50 | 24.00 | 24.10 | 24.10 | - | 147,676 |
| Sep 11, 2025 | 24.00 | 24.50 | 23.50 | 24.10 | 24.10 | 0.84% | 253,953 |
| Sep 10, 2025 | 24.80 | 24.80 | 23.80 | 23.90 | 23.90 | -2.05% | 270,944 |
| Sep 9, 2025 | 25.40 | 25.50 | 24.30 | 24.40 | 24.40 | -2.40% | 259,520 |
| Sep 8, 2025 | 25.70 | 25.90 | 24.90 | 25.00 | 25.00 | -1.57% | 336,097 |
| Sep 7, 2025 | 25.20 | 25.60 | 25.10 | 25.40 | 25.40 | 1.20% | 48,120 |
| Sep 4, 2025 | 25.30 | 25.80 | 25.00 | 25.10 | 25.10 | -1.18% | 197,626 |
| Sep 3, 2025 | 25.20 | 25.90 | 25.20 | 25.40 | 25.40 | -0.39% | 91,448 |
| Sep 2, 2025 | 25.30 | 25.70 | 25.30 | 25.50 | 25.50 | 2.82% | 62,652 |
| Sep 1, 2025 | 25.50 | 25.50 | 24.70 | 24.80 | 24.80 | -2.75% | 85,059 |
| Aug 31, 2025 | 25.60 | 25.70 | 25.30 | 25.50 | 25.50 | 0.79% | 95,264 |
| Aug 28, 2025 | 24.80 | 25.50 | 24.80 | 25.30 | 25.30 | 2.02% | 68,116 |
| Aug 27, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 32,765 |
| Aug 26, 2025 | 25.30 | 25.50 | 25.00 | 25.00 | 25.00 | -0.40% | 43,492 |
| Aug 25, 2025 | 24.50 | 25.40 | 24.50 | 25.10 | 25.10 | 2.03% | 56,223 |
| Aug 24, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -0.40% | 49,723 |
| Aug 21, 2025 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | -1.59% | 37,117 |
| Aug 20, 2025 | 25.10 | 25.50 | 24.70 | 25.10 | 25.10 | - | 57,641 |
| Aug 19, 2025 | 25.00 | 25.40 | 24.80 | 25.10 | 25.10 | 0.40% | 81,320 |
| Aug 18, 2025 | 25.30 | 25.30 | 24.80 | 25.00 | 25.00 | - | 22,622 |
| Aug 17, 2025 | 24.70 | 25.20 | 24.20 | 25.00 | 25.00 | 2.04% | 102,978 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.41% | 35,950 |
| Aug 13, 2025 | 24.90 | 24.90 | 24.30 | 24.60 | 24.60 | -0.40% | 51,436 |
| Aug 12, 2025 | 25.40 | 25.40 | 24.60 | 24.70 | 24.70 | -1.20% | 25,094 |
| Aug 11, 2025 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 2.46% | 205,937 |
| Aug 10, 2025 | 24.80 | 25.00 | 24.30 | 24.40 | 24.40 | -1.61% | 46,880 |
| Aug 7, 2025 | 25.20 | 25.30 | 24.70 | 24.80 | 24.80 | -2.36% | 51,280 |
| Aug 6, 2025 | 25.90 | 25.90 | 25.30 | 25.40 | 25.40 | -2.68% | 45,112 |
| Aug 4, 2025 | 26.30 | 26.80 | 25.30 | 26.10 | 26.10 | 3.98% | 239,012 |
| Aug 3, 2025 | 25.10 | 25.40 | 24.80 | 25.10 | 25.10 | - | 107,099 |
| Jul 31, 2025 | 24.70 | 25.70 | 24.70 | 25.10 | 25.10 | 1.62% | 188,698 |
| Jul 30, 2025 | 24.00 | 24.70 | 24.00 | 24.70 | 24.70 | 0.82% | 49,464 |
| Jul 29, 2025 | 25.20 | 25.20 | 24.30 | 24.50 | 24.50 | - | 48,225 |
| Jul 28, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.81% | 15,168 |
| Jul 27, 2025 | 25.50 | 25.60 | 24.50 | 24.70 | 24.70 | -3.14% | 60,134 |
| Jul 24, 2025 | 25.40 | 25.70 | 25.00 | 25.50 | 25.50 | 0.39% | 87,061 |
| Jul 23, 2025 | 24.80 | 25.60 | 24.80 | 25.40 | 25.40 | 2.83% | 89,497 |
| Jul 22, 2025 | 24.90 | 25.20 | 24.60 | 24.70 | 24.70 | -1.20% | 48,929 |
| Jul 21, 2025 | 26.30 | 26.40 | 24.90 | 25.00 | 25.00 | -4.94% | 91,695 |
| Jul 20, 2025 | 24.50 | 26.70 | 24.30 | 26.30 | 26.30 | 8.23% | 568,537 |
| Jul 17, 2025 | 24.40 | 24.50 | 24.20 | 24.30 | 24.30 | -0.82% | 77,761 |
| Jul 16, 2025 | 24.10 | 24.80 | 24.00 | 24.50 | 24.50 | 1.66% | 85,808 |
| Jul 15, 2025 | 24.20 | 24.20 | 23.90 | 24.10 | 24.10 | -1.63% | 154,368 |
| Jul 14, 2025 | 24.90 | 24.90 | 24.30 | 24.50 | 24.50 | - | 74,174 |