Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh
· Delayed Price · Currency is BDT 29.40
-1.20 (-3.92%)
At close: Dec 4, 2025
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.40 | 30.90 | 29.10 | 29.40 | 29.40 | -3.92% | 764,878 |
| Dec 3, 2025 | 31.60 | 31.90 | 30.50 | 30.60 | 30.60 | -2.55% | 990,718 |
| Dec 2, 2025 | 30.40 | 31.60 | 30.40 | 31.40 | 31.40 | 3.29% | 832,413 |
| Dec 1, 2025 | 30.80 | 31.20 | 29.70 | 30.40 | 30.40 | -1.30% | 1,112,219 |
| Nov 30, 2025 | 32.10 | 32.40 | 30.70 | 30.80 | 30.80 | -4.05% | 1,252,654 |
| Nov 27, 2025 | 32.80 | 32.90 | 31.80 | 32.10 | 32.10 | -1.53% | 1,609,591 |
| Nov 26, 2025 | 32.60 | 33.80 | 31.70 | 32.60 | 32.60 | 2.52% | 2,716,825 |
| Nov 25, 2025 | 31.70 | 32.30 | 31.00 | 31.80 | 31.80 | 0.32% | 1,394,768 |
| Nov 24, 2025 | 31.70 | 32.00 | 30.60 | 31.70 | 31.70 | 1.28% | 1,784,269 |
| Nov 23, 2025 | 28.80 | 31.70 | 28.50 | 31.30 | 31.30 | 8.30% | 1,044,004 |
| Nov 20, 2025 | 29.20 | 30.50 | 28.70 | 28.90 | 28.90 | -0.34% | 2,303,527 |
| Nov 18, 2025 | 28.20 | 29.10 | 28.20 | 29.00 | 28.00 | 2.84% | 1,287,424 |
| Nov 17, 2025 | 27.90 | 28.60 | 27.40 | 28.20 | 27.23 | 1.44% | 666,191 |
| Nov 16, 2025 | 27.10 | 28.30 | 26.50 | 27.80 | 26.84 | 4.12% | 406,098 |
| Nov 13, 2025 | 27.60 | 27.70 | 26.40 | 26.70 | 25.78 | -0.74% | 805,463 |
| Nov 12, 2025 | 26.90 | 27.30 | 26.20 | 26.90 | 25.97 | 0.75% | 268,557 |
| Nov 11, 2025 | 26.10 | 26.90 | 26.10 | 26.70 | 25.78 | 2.69% | 258,228 |
| Nov 10, 2025 | 26.10 | 26.50 | 25.80 | 26.00 | 25.10 | -0.38% | 167,215 |
| Nov 9, 2025 | 26.60 | 27.60 | 26.00 | 26.10 | 25.20 | - | 817,179 |
| Nov 6, 2025 | 25.30 | 26.60 | 25.10 | 26.10 | 25.20 | 3.16% | 377,811 |
| Nov 5, 2025 | 25.80 | 26.00 | 24.90 | 25.30 | 24.43 | -0.78% | 163,021 |
| Nov 4, 2025 | 26.20 | 26.30 | 25.40 | 25.50 | 24.62 | -2.30% | 143,299 |
| Nov 3, 2025 | 26.50 | 26.70 | 25.90 | 26.10 | 25.20 | -2.25% | 227,540 |
| Nov 2, 2025 | 27.30 | 27.40 | 26.50 | 26.70 | 25.78 | -2.20% | 312,254 |
| Oct 30, 2025 | 27.40 | 27.90 | 27.20 | 27.30 | 26.36 | -0.36% | 357,845 |
| Oct 29, 2025 | 26.90 | 27.40 | 26.60 | 27.40 | 26.46 | 3.01% | 308,958 |
| Oct 28, 2025 | 26.50 | 27.10 | 26.20 | 26.60 | 25.68 | 1.14% | 206,636 |
| Oct 27, 2025 | 26.50 | 27.20 | 26.00 | 26.30 | 25.39 | -1.50% | 141,942 |
| Oct 26, 2025 | 28.10 | 28.10 | 26.50 | 26.70 | 25.78 | -3.61% | 724,027 |
| Oct 23, 2025 | 28.50 | 28.60 | 27.50 | 27.70 | 26.74 | -1.42% | 198,463 |
| Oct 22, 2025 | 28.00 | 28.70 | 27.70 | 28.10 | 27.13 | 0.36% | 315,245 |
| Oct 21, 2025 | 28.00 | 29.10 | 27.80 | 28.00 | 27.03 | - | 485,513 |
| Oct 20, 2025 | 27.40 | 28.20 | 27.00 | 28.00 | 27.03 | 3.70% | 105,648 |
| Oct 19, 2025 | 26.00 | 28.60 | 26.00 | 27.00 | 26.07 | 3.85% | 161,775 |
| Oct 16, 2025 | 26.70 | 26.90 | 25.60 | 26.00 | 25.10 | -1.52% | 140,545 |
| Oct 15, 2025 | 27.60 | 27.80 | 26.00 | 26.40 | 25.49 | -4.35% | 106,470 |
| Oct 14, 2025 | 27.50 | 28.40 | 27.50 | 27.60 | 26.65 | - | 168,862 |
| Oct 13, 2025 | 27.40 | 28.40 | 27.40 | 27.60 | 26.65 | 0.36% | 140,533 |
| Oct 12, 2025 | 27.80 | 28.20 | 27.50 | 27.50 | 26.55 | -1.08% | 212,902 |
| Oct 9, 2025 | 28.10 | 28.40 | 27.70 | 27.80 | 26.84 | -1.07% | 190,069 |
| Oct 8, 2025 | 28.00 | 28.40 | 28.00 | 28.10 | 27.13 | - | 106,584 |
| Oct 7, 2025 | 28.70 | 29.30 | 28.00 | 28.10 | 27.13 | -2.43% | 554,585 |
| Oct 6, 2025 | 29.60 | 29.60 | 28.70 | 28.80 | 27.81 | -1.71% | 378,103 |
| Oct 5, 2025 | 29.70 | 30.00 | 29.20 | 29.30 | 28.29 | -1.35% | 414,625 |
| Sep 30, 2025 | 30.70 | 30.70 | 29.30 | 29.70 | 28.68 | - | 300,540 |
| Sep 29, 2025 | 29.50 | 30.00 | 29.10 | 29.70 | 28.68 | - | 472,221 |
| Sep 28, 2025 | 30.70 | 30.70 | 29.60 | 29.70 | 28.68 | -3.57% | 487,942 |
| Sep 25, 2025 | 31.90 | 32.00 | 30.60 | 30.80 | 29.74 | -2.53% | 670,808 |
| Sep 24, 2025 | 30.50 | 31.80 | 30.50 | 31.60 | 30.51 | 4.64% | 1,282,059 |
| Sep 23, 2025 | 28.80 | 30.50 | 28.50 | 30.20 | 29.16 | 5.59% | 468,522 |
| Sep 22, 2025 | 29.10 | 29.60 | 28.40 | 28.60 | 27.61 | -1.72% | 217,659 |
| Sep 21, 2025 | 30.40 | 30.50 | 28.60 | 29.10 | 28.10 | -2.35% | 393,629 |
| Sep 18, 2025 | 30.70 | 30.70 | 29.70 | 29.80 | 28.77 | -1.32% | 371,996 |
| Sep 17, 2025 | 30.70 | 31.40 | 30.10 | 30.20 | 29.16 | -0.98% | 506,011 |
| Sep 16, 2025 | 30.30 | 30.60 | 29.80 | 30.50 | 29.45 | 1.67% | 398,436 |
| Sep 15, 2025 | 29.70 | 30.30 | 29.30 | 30.00 | 28.97 | 2.39% | 467,955 |
| Sep 14, 2025 | 30.90 | 31.00 | 29.20 | 29.30 | 28.29 | -3.93% | 434,115 |
| Sep 11, 2025 | 30.20 | 30.80 | 29.50 | 30.50 | 29.45 | 2.01% | 437,999 |
| Sep 10, 2025 | 31.30 | 31.70 | 29.70 | 29.90 | 28.87 | -3.86% | 685,413 |
| Sep 9, 2025 | 32.60 | 32.80 | 30.90 | 31.10 | 30.03 | -4.01% | 1,161,399 |
| Sep 8, 2025 | 33.00 | 33.80 | 32.20 | 32.40 | 31.28 | -2.11% | 1,562,966 |
| Sep 7, 2025 | 31.80 | 33.40 | 31.50 | 33.10 | 31.96 | 5.08% | 1,200,638 |
| Sep 4, 2025 | 31.70 | 33.10 | 31.20 | 31.50 | 30.41 | -1.25% | 1,302,117 |
| Sep 3, 2025 | 32.70 | 33.20 | 31.20 | 31.90 | 30.80 | -0.62% | 923,577 |
| Sep 2, 2025 | 29.80 | 32.40 | 29.30 | 32.10 | 30.99 | 8.81% | 1,626,063 |
| Sep 1, 2025 | 29.50 | 30.10 | 29.20 | 29.50 | 28.48 | 0.34% | 787,676 |
| Aug 31, 2025 | 30.30 | 30.80 | 29.10 | 29.40 | 28.39 | -2.65% | 1,274,404 |
| Aug 28, 2025 | 30.50 | 31.00 | 29.90 | 30.20 | 29.16 | 0.67% | 1,121,588 |
| Aug 27, 2025 | 28.90 | 30.50 | 28.30 | 30.00 | 28.97 | 3.09% | 1,711,593 |
| Aug 26, 2025 | 28.40 | 30.60 | 28.40 | 29.10 | 28.10 | 2.83% | 2,419,146 |
| Aug 25, 2025 | 27.00 | 28.50 | 27.00 | 28.30 | 27.32 | 5.60% | 1,639,578 |
| Aug 24, 2025 | 26.30 | 26.90 | 26.20 | 26.80 | 25.88 | 1.52% | 661,164 |
| Aug 21, 2025 | 26.30 | 26.50 | 25.80 | 26.40 | 25.49 | 1.15% | 557,277 |
| Aug 20, 2025 | 25.80 | 26.80 | 25.40 | 26.10 | 25.20 | 0.77% | 491,436 |
| Aug 19, 2025 | 26.50 | 26.50 | 25.80 | 25.90 | 25.01 | -1.52% | 524,730 |
| Aug 18, 2025 | 25.60 | 26.60 | 25.60 | 26.30 | 25.39 | 3.54% | 451,031 |
| Aug 17, 2025 | 25.40 | 25.50 | 25.10 | 25.40 | 24.52 | 0.40% | 269,419 |
| Aug 14, 2025 | 25.10 | 25.50 | 25.00 | 25.30 | 24.43 | 1.61% | 246,298 |
| Aug 13, 2025 | 25.10 | 25.40 | 24.40 | 24.90 | 24.04 | - | 273,215 |
| Aug 12, 2025 | 25.70 | 26.00 | 24.70 | 24.90 | 24.04 | -2.35% | 398,235 |
| Aug 11, 2025 | 25.90 | 26.20 | 25.30 | 25.50 | 24.62 | - | 250,183 |
| Aug 10, 2025 | 26.00 | 26.20 | 25.30 | 25.50 | 24.62 | -1.54% | 394,875 |
| Aug 7, 2025 | 26.70 | 26.80 | 25.80 | 25.90 | 25.01 | -2.63% | 460,723 |
| Aug 6, 2025 | 27.70 | 27.70 | 26.50 | 26.60 | 25.68 | -1.85% | 847,810 |
| Aug 4, 2025 | 27.00 | 27.90 | 26.00 | 27.10 | 26.17 | 1.50% | 1,110,578 |
| Aug 3, 2025 | 25.50 | 27.20 | 25.10 | 26.70 | 25.78 | 5.95% | 1,221,281 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.10 | 25.20 | 24.33 | -0.40% | 495,301 |
| Jul 30, 2025 | 25.40 | 25.50 | 25.20 | 25.30 | 24.43 | - | 167,458 |
| Jul 29, 2025 | 25.20 | 25.90 | 24.90 | 25.30 | 24.43 | 0.80% | 582,923 |
| Jul 28, 2025 | 25.20 | 25.50 | 25.00 | 25.10 | 24.23 | - | 282,338 |
| Jul 27, 2025 | 25.80 | 25.90 | 25.00 | 25.10 | 24.23 | -2.33% | 618,861 |
| Jul 24, 2025 | 26.50 | 26.60 | 25.60 | 25.70 | 24.81 | -2.65% | 513,685 |
| Jul 23, 2025 | 24.80 | 26.70 | 24.80 | 26.40 | 25.49 | 7.32% | 1,947,059 |
| Jul 22, 2025 | 24.50 | 24.70 | 24.40 | 24.60 | 23.75 | 0.41% | 358,578 |
| Jul 21, 2025 | 25.20 | 25.20 | 24.40 | 24.50 | 23.66 | -1.61% | 515,590 |
| Jul 20, 2025 | 25.00 | 25.40 | 24.50 | 24.90 | 24.04 | - | 597,332 |
| Jul 17, 2025 | 25.30 | 25.40 | 24.80 | 24.90 | 24.04 | - | 724,219 |
| Jul 16, 2025 | 24.80 | 25.20 | 24.40 | 24.90 | 24.04 | 2.47% | 1,010,917 |
| Jul 15, 2025 | 24.50 | 24.70 | 24.30 | 24.30 | 23.46 | - | 412,298 |
| Jul 14, 2025 | 24.90 | 25.00 | 24.20 | 24.30 | 23.46 | -0.82% | 424,187 |