Deshbandhu Polymer Limited (DSE:DESHBANDHU)
Bangladesh
· Delayed Price · Currency is BDT 15.30
+0.50 (3.38%)
At close: Mar 9, 2026
Deshbandhu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.30 | 15.40 | 14.80 | 15.30 | 15.30 | 3.38% | 266,871 |
| Mar 8, 2026 | 15.60 | 15.90 | 14.60 | 14.80 | 14.80 | -5.13% | 292,917 |
| Mar 5, 2026 | 15.90 | 16.30 | 15.40 | 15.60 | 15.60 | -1.89% | 297,857 |
| Mar 4, 2026 | 15.60 | 16.40 | 15.60 | 15.90 | 15.90 | -1.24% | 407,122 |
| Mar 3, 2026 | 17.20 | 17.30 | 15.90 | 16.10 | 16.10 | -5.29% | 921,672 |
| Mar 2, 2026 | 16.60 | 17.30 | 16.60 | 17.00 | 17.00 | 2.41% | 900,958 |
| Mar 1, 2026 | 16.70 | 17.00 | 16.30 | 16.60 | 16.60 | -3.49% | 691,819 |
| Feb 26, 2026 | 16.60 | 17.40 | 16.60 | 17.20 | 17.20 | 4.24% | 1,257,881 |
| Feb 25, 2026 | 16.30 | 16.60 | 16.20 | 16.50 | 16.50 | 1.23% | 529,074 |
| Feb 24, 2026 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 298,794 |
| Feb 23, 2026 | 16.20 | 16.60 | 16.10 | 16.50 | 16.50 | 1.85% | 416,487 |
| Feb 22, 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | - | 283,654 |
| Feb 19, 2026 | 16.90 | 17.10 | 16.00 | 16.20 | 16.20 | -4.14% | 456,940 |
| Feb 18, 2026 | 16.50 | 17.30 | 16.40 | 16.90 | 16.90 | 2.42% | 891,547 |
| Feb 17, 2026 | 16.50 | 16.90 | 16.30 | 16.50 | 16.50 | 1.23% | 562,428 |
| Feb 16, 2026 | 16.90 | 17.00 | 16.20 | 16.30 | 16.30 | -1.81% | 644,728 |
| Feb 15, 2026 | 17.50 | 17.50 | 16.30 | 16.60 | 16.60 | 3.75% | 686,058 |
| Feb 10, 2026 | 15.70 | 16.20 | 15.70 | 16.00 | 16.00 | 1.91% | 388,083 |
| Feb 9, 2026 | 15.00 | 15.90 | 15.00 | 15.70 | 15.70 | 2.61% | 383,271 |
| Feb 8, 2026 | 15.50 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 215,626 |
| Feb 5, 2026 | 15.50 | 15.90 | 15.50 | 15.50 | 15.50 | - | 376,344 |
| Feb 3, 2026 | 15.30 | 15.70 | 15.30 | 15.50 | 15.50 | 1.31% | 326,776 |
| Feb 2, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 173,379 |
| Feb 1, 2026 | 14.80 | 15.30 | 14.70 | 15.10 | 15.10 | 0.67% | 279,711 |
| Jan 29, 2026 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 367,000 |
| Jan 28, 2026 | 15.90 | 15.90 | 15.20 | 15.30 | 15.30 | -2.55% | 202,733 |
| Jan 27, 2026 | 15.70 | 15.80 | 15.30 | 15.70 | 15.70 | 3.29% | 644,550 |
| Jan 26, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 220,551 |
| Jan 25, 2026 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | -1.95% | 343,701 |
| Jan 22, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -0.65% | 288,359 |
| Jan 21, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | 341,861 |
| Jan 20, 2026 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -1.27% | 267,728 |
| Jan 19, 2026 | 15.80 | 16.10 | 15.50 | 15.80 | 15.80 | 2.60% | 888,538 |
| Jan 18, 2026 | 15.80 | 15.80 | 14.90 | 15.40 | 15.40 | 1.99% | 336,228 |
| Jan 15, 2026 | 15.30 | 15.50 | 14.90 | 15.10 | 15.10 | -1.31% | 407,316 |
| Jan 14, 2026 | 15.50 | 15.80 | 15.10 | 15.30 | 15.30 | -1.29% | 378,432 |
| Jan 13, 2026 | 14.90 | 16.00 | 14.40 | 15.50 | 15.50 | 4.03% | 615,851 |
| Jan 12, 2026 | 15.80 | 15.80 | 14.40 | 14.90 | 14.90 | -4.49% | 767,623 |
| Jan 11, 2026 | 16.20 | 16.30 | 15.50 | 15.60 | 15.60 | -3.70% | 369,613 |
| Jan 8, 2026 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 116,257 |
| Jan 7, 2026 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | 0.62% | 188,535 |
| Jan 6, 2026 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -0.61% | 424,460 |
| Jan 5, 2026 | 16.30 | 16.80 | 16.20 | 16.30 | 16.30 | -1.81% | 328,591 |
| Jan 4, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -2.35% | 314,857 |
| Jan 1, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | 1.19% | 371,728 |
| Dec 30, 2025 | 16.80 | 17.20 | 16.60 | 16.80 | 16.80 | - | 389,454 |
| Dec 29, 2025 | 16.70 | 17.00 | 16.60 | 16.80 | 16.80 | 0.60% | 285,834 |
| Dec 28, 2025 | 17.80 | 17.80 | 16.50 | 16.70 | 16.70 | -1.18% | 397,821 |
| Dec 24, 2025 | 17.10 | 17.20 | 16.80 | 16.90 | 16.90 | 0.60% | 407,390 |
| Dec 23, 2025 | 17.20 | 17.60 | 16.80 | 16.80 | 16.80 | -3.45% | 541,429 |
| Dec 22, 2025 | 17.40 | 18.10 | 17.10 | 17.40 | 17.40 | - | 639,995 |
| Dec 21, 2025 | 16.80 | 17.80 | 16.30 | 17.40 | 17.40 | 2.96% | 591,869 |
| Dec 18, 2025 | 17.10 | 17.40 | 16.70 | 16.90 | 16.90 | -1.17% | 402,026 |
| Dec 17, 2025 | 17.00 | 17.90 | 16.80 | 17.10 | 17.10 | 1.79% | 1,014,544 |
| Dec 15, 2025 | 17.70 | 17.80 | 16.70 | 16.80 | 16.80 | -5.08% | 780,726 |
| Dec 14, 2025 | 18.00 | 18.60 | 17.70 | 17.70 | 17.70 | - | 1,022,212 |
| Dec 11, 2025 | 16.40 | 17.80 | 16.40 | 17.70 | 17.70 | 9.26% | 1,678,259 |
| Dec 10, 2025 | 17.10 | 17.20 | 16.20 | 16.20 | 16.20 | -4.14% | 610,078 |
| Dec 9, 2025 | 16.50 | 17.00 | 16.20 | 16.90 | 16.90 | 4.97% | 702,503 |
| Dec 8, 2025 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | 1.90% | 355,344 |
| Dec 7, 2025 | 16.00 | 16.00 | 15.40 | 15.80 | 15.80 | 1.28% | 274,666 |
| Dec 4, 2025 | 15.60 | 16.50 | 15.40 | 15.60 | 15.60 | -4.88% | 613,967 |
| Dec 3, 2025 | 17.10 | 17.60 | 16.20 | 16.40 | 16.40 | -2.38% | 1,044,996 |
| Dec 2, 2025 | 16.80 | 16.80 | 15.40 | 16.80 | 16.80 | 9.80% | 1,347,560 |
| Dec 1, 2025 | 15.30 | 15.90 | 15.10 | 15.30 | 15.30 | - | 516,665 |
| Nov 30, 2025 | 15.50 | 16.00 | 15.20 | 15.30 | 15.30 | -1.29% | 183,239 |
| Nov 27, 2025 | 15.70 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 321,972 |
| Nov 26, 2025 | 15.80 | 16.30 | 15.60 | 15.70 | 15.70 | -1.88% | 419,560 |
| Nov 25, 2025 | 16.00 | 16.70 | 15.80 | 16.00 | 16.00 | -1.23% | 539,362 |
| Nov 24, 2025 | 16.20 | 16.60 | 15.50 | 16.20 | 16.20 | 3.85% | 657,192 |
| Nov 23, 2025 | 14.50 | 15.70 | 14.50 | 15.60 | 15.60 | 3.31% | 346,537 |
| Nov 20, 2025 | 15.40 | 15.90 | 15.00 | 15.10 | 15.10 | -1.31% | 388,128 |
| Nov 19, 2025 | 14.80 | 15.40 | 14.70 | 15.30 | 15.30 | 6.99% | 509,316 |
| Nov 17, 2025 | 14.00 | 14.60 | 13.80 | 14.30 | 14.30 | 2.88% | 292,809 |
| Nov 16, 2025 | 13.70 | 14.30 | 13.30 | 13.90 | 13.90 | 2.21% | 201,787 |
| Nov 13, 2025 | 14.50 | 14.60 | 13.20 | 13.60 | 13.60 | -6.21% | 277,100 |
| Nov 12, 2025 | 14.80 | 15.00 | 14.40 | 14.50 | 14.50 | -2.03% | 65,127 |
| Nov 11, 2025 | 14.70 | 14.90 | 14.30 | 14.80 | 14.80 | 1.37% | 200,832 |
| Nov 10, 2025 | 15.00 | 15.10 | 14.00 | 14.60 | 14.60 | -2.67% | 268,901 |
| Nov 9, 2025 | 15.80 | 15.80 | 14.80 | 15.00 | 15.00 | -3.85% | 210,889 |
| Nov 6, 2025 | 16.00 | 16.00 | 14.70 | 15.60 | 15.60 | -1.27% | 359,583 |
| Nov 5, 2025 | 15.60 | 16.40 | 15.50 | 15.80 | 15.80 | 1.28% | 209,891 |
| Nov 4, 2025 | 16.40 | 16.40 | 15.50 | 15.60 | 15.60 | -3.11% | 252,556 |
| Nov 3, 2025 | 17.10 | 17.20 | 16.00 | 16.10 | 16.10 | -5.85% | 641,474 |
| Nov 2, 2025 | 16.80 | 17.60 | 16.70 | 17.10 | 17.10 | 1.79% | 543,179 |
| Oct 30, 2025 | 16.80 | 17.20 | 16.60 | 16.80 | 16.80 | 1.82% | 624,393 |
| Oct 29, 2025 | 15.00 | 16.50 | 15.00 | 16.50 | 16.50 | 10.00% | 520,360 |
| Oct 28, 2025 | 15.50 | 15.60 | 14.80 | 15.00 | 15.00 | -5.66% | 664,347 |
| Oct 27, 2025 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | -3.05% | 395,794 |
| Oct 26, 2025 | 17.20 | 17.20 | 16.30 | 16.40 | 16.40 | -2.96% | 301,352 |
| Oct 23, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 1.20% | 233,252 |
| Oct 22, 2025 | 17.40 | 17.50 | 16.60 | 16.70 | 16.70 | -4.57% | 409,416 |
| Oct 21, 2025 | 18.30 | 18.30 | 17.10 | 17.50 | 17.50 | -3.31% | 754,421 |
| Oct 20, 2025 | 17.90 | 18.50 | 17.50 | 18.10 | 18.10 | 1.69% | 770,265 |
| Oct 19, 2025 | 17.80 | 18.50 | 17.30 | 17.80 | 17.80 | 2.30% | 541,045 |
| Oct 16, 2025 | 18.60 | 19.00 | 17.10 | 17.40 | 17.40 | -5.43% | 598,438 |
| Oct 15, 2025 | 19.50 | 19.50 | 18.20 | 18.40 | 18.40 | -4.66% | 391,970 |
| Oct 14, 2025 | 19.60 | 20.00 | 19.20 | 19.30 | 19.30 | 0.52% | 574,002 |
| Oct 13, 2025 | 19.10 | 20.00 | 18.90 | 19.20 | 19.20 | 1.05% | 2,178,177 |
| Oct 12, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -2.56% | 501,568 |