Deshbandhu Polymer Limited (DSE:DESHBANDHU)
Bangladesh
· Delayed Price · Currency is BDT 15.60
-0.80 (-4.88%)
At close: Dec 4, 2025
Deshbandhu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 20.00 | 20.20 | 19.30 | 19.50 | 19.50 | -1.52% | 444,022 |
| Oct 8, 2025 | 20.70 | 20.90 | 19.60 | 19.80 | 19.80 | -3.41% | 741,620 |
| Oct 7, 2025 | 19.80 | 20.70 | 19.40 | 20.50 | 20.50 | 3.54% | 1,027,191 |
| Oct 6, 2025 | 20.70 | 20.70 | 19.70 | 19.80 | 19.80 | -3.41% | 490,155 |
| Oct 5, 2025 | 20.90 | 21.10 | 20.40 | 20.50 | 20.50 | -0.97% | 442,688 |
| Sep 30, 2025 | 21.30 | 21.40 | 20.60 | 20.70 | 20.70 | -0.96% | 564,922 |
| Sep 29, 2025 | 20.30 | 21.10 | 20.20 | 20.90 | 20.90 | 2.96% | 827,663 |
| Sep 28, 2025 | 21.10 | 21.20 | 20.10 | 20.30 | 20.30 | -3.79% | 610,317 |
| Sep 25, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -0.94% | 822,480 |
| Sep 24, 2025 | 21.20 | 21.40 | 20.40 | 21.30 | 21.30 | 3.40% | 848,380 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.20 | 20.60 | 20.60 | 1.98% | 696,790 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -1.94% | 733,892 |
| Sep 21, 2025 | 23.40 | 23.40 | 20.40 | 20.60 | 20.60 | -4.63% | 1,215,735 |
| Sep 18, 2025 | 22.80 | 22.80 | 21.50 | 21.60 | 21.60 | -2.26% | 1,168,547 |
| Sep 17, 2025 | 23.50 | 23.80 | 22.00 | 22.10 | 22.10 | -5.15% | 1,974,486 |
| Sep 16, 2025 | 24.10 | 24.60 | 23.10 | 23.30 | 23.30 | -3.32% | 2,326,783 |
| Sep 15, 2025 | 24.90 | 25.10 | 23.70 | 24.10 | 24.10 | 0.42% | 3,437,639 |
| Sep 14, 2025 | 22.00 | 24.00 | 21.90 | 24.00 | 24.00 | 9.59% | 4,899,123 |
| Sep 11, 2025 | 21.70 | 22.10 | 21.50 | 21.90 | 21.90 | 0.92% | 1,132,538 |
| Sep 10, 2025 | 20.50 | 22.70 | 20.40 | 21.70 | 21.70 | 4.83% | 3,007,399 |
| Sep 9, 2025 | 21.90 | 22.00 | 19.80 | 20.70 | 20.70 | -4.61% | 834,554 |
| Sep 8, 2025 | 21.70 | 22.50 | 21.60 | 21.70 | 21.70 | 0.93% | 1,637,657 |
| Sep 7, 2025 | 21.30 | 21.60 | 21.10 | 21.50 | 21.50 | 3.37% | 1,106,402 |
| Sep 4, 2025 | 21.00 | 21.50 | 20.60 | 20.80 | 20.80 | -0.95% | 976,249 |
| Sep 3, 2025 | 21.60 | 22.20 | 20.80 | 21.00 | 21.00 | -1.41% | 1,190,899 |
| Sep 2, 2025 | 20.50 | 21.60 | 20.20 | 21.30 | 21.30 | 4.41% | 1,295,210 |
| Sep 1, 2025 | 20.90 | 21.10 | 20.20 | 20.40 | 20.40 | -2.39% | 990,824 |
| Aug 31, 2025 | 21.30 | 21.80 | 20.80 | 20.90 | 20.90 | -0.48% | 1,990,840 |
| Aug 28, 2025 | 20.60 | 21.30 | 20.50 | 21.00 | 21.00 | 1.94% | 1,978,355 |
| Aug 27, 2025 | 19.90 | 20.70 | 19.90 | 20.60 | 20.60 | 4.57% | 1,955,497 |
| Aug 26, 2025 | 19.50 | 20.20 | 19.40 | 19.70 | 19.70 | 2.07% | 1,272,790 |
| Aug 25, 2025 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | - | 579,079 |
| Aug 24, 2025 | 19.70 | 19.90 | 19.20 | 19.30 | 19.30 | -2.03% | 782,267 |
| Aug 21, 2025 | 19.50 | 19.90 | 19.30 | 19.70 | 19.70 | 0.51% | 539,595 |
| Aug 20, 2025 | 20.20 | 20.40 | 19.50 | 19.60 | 19.60 | -3.45% | 1,118,593 |
| Aug 19, 2025 | 20.80 | 20.90 | 20.10 | 20.30 | 20.30 | -1.46% | 1,295,407 |
| Aug 18, 2025 | 19.80 | 20.80 | 19.70 | 20.60 | 20.60 | 4.04% | 1,412,236 |
| Aug 17, 2025 | 20.10 | 20.20 | 19.50 | 19.80 | 19.80 | -1.00% | 719,898 |
| Aug 14, 2025 | 19.50 | 20.10 | 19.30 | 20.00 | 20.00 | 4.17% | 1,124,419 |
| Aug 13, 2025 | 20.20 | 20.20 | 19.00 | 19.20 | 19.20 | -2.54% | 715,270 |
| Aug 12, 2025 | 20.00 | 20.10 | 19.00 | 19.70 | 19.70 | -1.01% | 902,466 |
| Aug 11, 2025 | 19.90 | 20.60 | 19.70 | 19.90 | 19.90 | 1.02% | 1,214,899 |
| Aug 10, 2025 | 18.90 | 19.90 | 18.80 | 19.70 | 19.70 | 4.79% | 1,423,244 |
| Aug 7, 2025 | 19.30 | 19.30 | 18.70 | 18.80 | 18.80 | -2.08% | 327,531 |
| Aug 6, 2025 | 19.10 | 19.40 | 18.90 | 19.20 | 19.20 | 2.13% | 536,561 |
| Aug 4, 2025 | 18.70 | 19.20 | 18.70 | 18.80 | 18.80 | 0.53% | 377,379 |
| Aug 3, 2025 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | -1.58% | 465,153 |
| Jul 31, 2025 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | -0.52% | 334,298 |
| Jul 30, 2025 | 19.00 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 390,287 |
| Jul 29, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | -1.05% | 370,632 |
| Jul 28, 2025 | 19.30 | 19.40 | 18.80 | 19.00 | 19.00 | - | 371,305 |
| Jul 27, 2025 | 19.50 | 19.80 | 18.90 | 19.00 | 19.00 | -2.06% | 681,377 |
| Jul 24, 2025 | 20.00 | 20.10 | 19.30 | 19.40 | 19.40 | -1.52% | 578,250 |
| Jul 23, 2025 | 20.00 | 20.40 | 19.60 | 19.70 | 19.70 | -1.01% | 688,605 |
| Jul 22, 2025 | 19.70 | 20.00 | 19.50 | 19.90 | 19.90 | 2.58% | 551,102 |
| Jul 21, 2025 | 20.20 | 20.80 | 19.10 | 19.40 | 19.40 | -4.90% | 1,498,835 |
| Jul 20, 2025 | 20.80 | 21.50 | 20.20 | 20.40 | 20.40 | -0.97% | 1,090,357 |
| Jul 17, 2025 | 20.40 | 21.40 | 20.40 | 20.60 | 20.60 | 1.98% | 1,824,076 |
| Jul 16, 2025 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 2.02% | 786,311 |
| Jul 15, 2025 | 20.00 | 20.60 | 19.70 | 19.80 | 19.80 | -0.50% | 1,193,829 |
| Jul 14, 2025 | 20.30 | 20.40 | 19.80 | 19.90 | 19.90 | -1.97% | 931,893 |