Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh
· Delayed Price · Currency is BDT 23.90
-0.10 (-0.42%)
At close: Apr 28, 2026
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.40 | 24.40 | 23.40 | 23.90 | 23.90 | -0.42% | 66,290 |
| Apr 27, 2026 | 24.20 | 24.70 | 23.90 | 24.00 | 24.00 | 0.42% | 294,405 |
| Apr 26, 2026 | 23.00 | 24.10 | 22.90 | 23.90 | 23.90 | 3.91% | 152,290 |
| Apr 23, 2026 | 23.00 | 23.60 | 22.90 | 23.00 | 23.00 | -1.71% | 41,745 |
| Apr 22, 2026 | 23.20 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 59,700 |
| Apr 21, 2026 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 0.88% | 36,644 |
| Apr 20, 2026 | 22.90 | 22.90 | 22.70 | 22.80 | 22.80 | 0.88% | 38,010 |
| Apr 19, 2026 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | -2.59% | 78,358 |
| Apr 16, 2026 | 23.20 | 24.00 | 23.00 | 23.20 | 23.20 | -1.69% | 189,720 |
| Apr 15, 2026 | 23.60 | 24.30 | 23.50 | 23.60 | 23.60 | -0.84% | 102,649 |
| Apr 13, 2026 | 23.80 | 24.50 | 23.80 | 23.80 | 23.80 | -0.83% | 53,082 |
| Apr 12, 2026 | 23.80 | 24.50 | 23.80 | 24.00 | 24.00 | 0.84% | 62,061 |
| Apr 9, 2026 | 23.90 | 24.00 | 23.60 | 23.80 | 23.80 | -1.65% | 52,882 |
| Apr 8, 2026 | 23.50 | 24.40 | 23.40 | 24.20 | 24.20 | 4.31% | 210,551 |
| Apr 7, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | 23,210 |
| Apr 6, 2026 | 23.30 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 75,196 |
| Apr 5, 2026 | 22.40 | 23.60 | 22.40 | 23.00 | 23.00 | -1.29% | 90,551 |
| Apr 2, 2026 | 23.30 | 23.90 | 23.00 | 23.30 | 23.30 | -0.85% | 67,067 |
| Apr 1, 2026 | 22.60 | 23.60 | 22.50 | 23.50 | 23.50 | 3.98% | 113,362 |
| Mar 31, 2026 | 22.50 | 22.70 | 22.30 | 22.60 | 22.60 | - | 28,147 |
| Mar 30, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | 0.89% | 48,537 |
| Mar 29, 2026 | 22.40 | 22.80 | 22.40 | 22.40 | 22.40 | -0.44% | 47,800 |
| Mar 25, 2026 | 22.50 | 22.90 | 22.20 | 22.50 | 22.50 | -0.88% | 55,587 |
| Mar 24, 2026 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -0.87% | 44,731 |
| Mar 16, 2026 | 22.60 | 23.20 | 22.30 | 22.90 | 22.90 | 2.69% | 19,319 |
| Mar 15, 2026 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | -0.45% | 42,635 |
| Mar 12, 2026 | 21.80 | 22.60 | 21.80 | 22.40 | 22.40 | 1.82% | 10,332 |
| Mar 11, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.46% | 41,685 |
| Mar 10, 2026 | 21.90 | 22.00 | 21.00 | 21.90 | 21.90 | 2.82% | 78,432 |
| Mar 9, 2026 | 20.90 | 22.00 | 20.50 | 21.30 | 21.30 | - | 11,385 |
| Mar 8, 2026 | 22.30 | 22.40 | 21.20 | 21.30 | 21.30 | -4.91% | 64,768 |
| Mar 5, 2026 | 22.50 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 20,342 |
| Mar 4, 2026 | 22.70 | 23.00 | 22.60 | 22.70 | 22.70 | - | 31,481 |
| Mar 3, 2026 | 22.70 | 23.20 | 22.60 | 22.70 | 22.70 | -1.73% | 80,441 |
| Mar 2, 2026 | 23.10 | 23.80 | 22.70 | 23.10 | 23.10 | 0.43% | 137,152 |
| Mar 1, 2026 | 23.10 | 23.40 | 22.50 | 23.00 | 23.00 | -3.36% | 64,812 |
| Feb 26, 2026 | 23.30 | 23.90 | 23.30 | 23.80 | 23.80 | 0.85% | 84,164 |
| Feb 25, 2026 | 23.60 | 23.90 | 23.20 | 23.60 | 23.60 | 1.72% | 94,463 |
| Feb 24, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | 0.43% | 10,475 |
| Feb 23, 2026 | 23.10 | 23.20 | 22.90 | 23.10 | 23.10 | 0.87% | 21,887 |
| Feb 22, 2026 | 23.10 | 23.40 | 22.60 | 22.90 | 22.90 | -0.43% | 33,254 |
| Feb 19, 2026 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 19,150 |
| Feb 18, 2026 | 23.90 | 23.90 | 23.30 | 23.40 | 23.40 | -0.43% | 81,880 |
| Feb 17, 2026 | 23.90 | 24.00 | 23.40 | 23.50 | 23.50 | -1.67% | 113,040 |
| Feb 16, 2026 | 23.90 | 24.50 | 23.50 | 23.90 | 23.90 | -0.83% | 124,596 |
| Feb 15, 2026 | 23.80 | 24.80 | 23.50 | 24.10 | 24.10 | 3.88% | 170,243 |
| Feb 10, 2026 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | - | 198,503 |
| Feb 9, 2026 | 23.20 | 23.30 | 22.80 | 23.20 | 23.20 | 1.31% | 62,739 |
| Feb 8, 2026 | 22.90 | 23.10 | 22.80 | 22.90 | 22.90 | -0.43% | 41,111 |
| Feb 5, 2026 | 23.00 | 23.40 | 22.90 | 23.00 | 23.00 | -0.43% | 136,932 |
| Feb 3, 2026 | 23.20 | 23.40 | 23.00 | 23.10 | 23.10 | -0.43% | 95,873 |
| Feb 2, 2026 | 23.20 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | 51,532 |
| Feb 1, 2026 | 23.50 | 25.10 | 23.00 | 23.40 | 23.40 | 2.18% | 95,178 |
| Jan 29, 2026 | 22.90 | 23.70 | 22.80 | 22.90 | 22.90 | 0.88% | 305,806 |
| Jan 28, 2026 | 22.70 | 23.50 | 22.60 | 22.70 | 22.70 | -2.16% | 29,833 |
| Jan 27, 2026 | 23.20 | 24.40 | 22.80 | 23.20 | 23.20 | -1.69% | 90,801 |
| Jan 26, 2026 | 23.60 | 23.60 | 21.30 | 23.60 | 23.60 | 9.77% | 501,586 |
| Jan 25, 2026 | 20.80 | 22.00 | 20.80 | 21.50 | 21.50 | 1.90% | 87,719 |
| Jan 22, 2026 | 21.10 | 21.60 | 20.60 | 21.10 | 21.10 | 1.44% | 186,666 |
| Jan 21, 2026 | 20.80 | 21.10 | 20.40 | 20.80 | 20.80 | 0.97% | 74,223 |
| Jan 20, 2026 | 20.60 | 21.10 | 20.40 | 20.60 | 20.60 | 1.48% | 95,411 |
| Jan 19, 2026 | 20.30 | 20.50 | 20.00 | 20.30 | 20.30 | 1.50% | 10,910 |
| Jan 18, 2026 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | 1.52% | 12,764 |
| Jan 15, 2026 | 19.50 | 20.00 | 19.40 | 19.70 | 19.70 | - | 11,482 |
| Jan 14, 2026 | 19.70 | 20.00 | 19.50 | 19.70 | 19.70 | -1.50% | 21,986 |
| Jan 13, 2026 | 20.00 | 20.40 | 19.80 | 20.00 | 20.00 | 2.04% | 2,178 |
| Jan 12, 2026 | 20.00 | 20.00 | 19.30 | 19.60 | 19.60 | 0.51% | 13,201 |
| Jan 11, 2026 | 19.70 | 20.20 | 19.50 | 19.50 | 19.50 | -1.52% | 28,935 |
| Jan 8, 2026 | 19.80 | 20.30 | 19.70 | 19.80 | 19.80 | -0.50% | 25,565 |
| Jan 7, 2026 | 19.90 | 20.30 | 19.70 | 19.90 | 19.90 | 0.51% | 16,939 |
| Jan 6, 2026 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -2.46% | 43,468 |
| Jan 5, 2026 | 20.30 | 20.70 | 20.20 | 20.30 | 20.30 | -1.93% | 32,289 |
| Jan 4, 2026 | 20.40 | 20.80 | 20.20 | 20.70 | 20.70 | 1.47% | 10,065 |
| Jan 1, 2026 | 20.50 | 20.60 | 20.30 | 20.40 | 20.40 | -0.49% | 11,501 |
| Dec 30, 2025 | 20.50 | 20.80 | 20.40 | 20.50 | 20.50 | - | 9,305 |
| Dec 29, 2025 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | -0.49% | 85,737 |
| Dec 28, 2025 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | - | 12,478 |
| Dec 24, 2025 | 20.60 | 20.90 | 20.20 | 20.60 | 20.60 | 1.98% | 40,883 |
| Dec 23, 2025 | 20.20 | 20.40 | 19.90 | 20.20 | 20.20 | 1.00% | 16,406 |
| Dec 22, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 11,476 |
| Dec 21, 2025 | 19.50 | 20.30 | 19.50 | 19.90 | 19.90 | 1.02% | 22,840 |
| Dec 18, 2025 | 19.70 | 20.20 | 19.30 | 19.70 | 19.70 | -1.99% | 20,450 |
| Dec 17, 2025 | 20.10 | 20.70 | 20.00 | 20.10 | 20.10 | -0.99% | 17,960 |
| Dec 15, 2025 | 20.30 | 20.80 | 20.10 | 20.30 | 20.30 | -0.49% | 24,377 |
| Dec 14, 2025 | 21.60 | 21.60 | 20.40 | 20.40 | 20.40 | -1.45% | 6,319 |
| Dec 11, 2025 | 20.10 | 21.50 | 20.00 | 20.70 | 20.70 | 1.47% | 18,575 |
| Dec 10, 2025 | 21.30 | 21.30 | 20.30 | 20.40 | 20.40 | -2.86% | 59,359 |
| Dec 9, 2025 | 21.00 | 21.30 | 20.50 | 21.00 | 21.00 | 3.45% | 24,226 |
| Dec 8, 2025 | 20.30 | 20.70 | 20.20 | 20.30 | 20.30 | 0.50% | 54,283 |
| Dec 7, 2025 | 21.10 | 21.10 | 20.10 | 20.20 | 20.20 | -1.94% | 20,225 |
| 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 |