Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh
· Delayed Price · Currency is BDT 24.90
-1.10 (-4.23%)
At close: Mar 8, 2026
DSE:DOREENPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.00 | 26.80 | 25.80 | 26.00 | 26.00 | -3.35% | 358,988 |
| Mar 4, 2026 | 26.90 | 27.30 | 26.50 | 26.90 | 26.90 | 1.13% | 245,926 |
| Mar 3, 2026 | 26.60 | 28.30 | 26.50 | 26.60 | 26.60 | -5.34% | 556,544 |
| Mar 2, 2026 | 28.10 | 28.50 | 28.00 | 28.10 | 28.10 | - | 413,132 |
| Mar 1, 2026 | 28.00 | 29.00 | 27.10 | 28.10 | 28.10 | -3.77% | 441,503 |
| Feb 26, 2026 | 29.20 | 29.50 | 28.80 | 29.20 | 29.20 | - | 442,087 |
| Feb 25, 2026 | 29.20 | 29.50 | 29.00 | 29.20 | 29.20 | 0.34% | 281,031 |
| Feb 24, 2026 | 29.60 | 29.90 | 28.90 | 29.10 | 29.10 | -1.69% | 394,669 |
| Feb 23, 2026 | 29.20 | 29.90 | 29.20 | 29.60 | 29.60 | 2.07% | 456,909 |
| Feb 22, 2026 | 29.40 | 29.60 | 28.90 | 29.00 | 29.00 | -0.34% | 462,442 |
| Feb 19, 2026 | 29.10 | 30.10 | 28.90 | 29.10 | 29.10 | -2.35% | 380,675 |
| Feb 18, 2026 | 30.90 | 31.20 | 29.70 | 29.80 | 29.80 | -3.56% | 867,562 |
| Feb 17, 2026 | 30.30 | 31.60 | 30.30 | 30.90 | 30.90 | 2.66% | 1,701,954 |
| Feb 16, 2026 | 30.10 | 30.70 | 28.90 | 30.10 | 30.10 | 2.03% | 1,247,832 |
| Feb 15, 2026 | 28.90 | 29.90 | 28.60 | 29.50 | 29.50 | 3.15% | 1,086,229 |
| Feb 10, 2026 | 28.50 | 28.80 | 28.50 | 28.60 | 28.60 | 0.35% | 328,142 |
| Feb 9, 2026 | 28.00 | 28.60 | 27.80 | 28.50 | 28.50 | 2.89% | 197,003 |
| Feb 8, 2026 | 28.30 | 28.40 | 27.60 | 27.70 | 27.70 | -2.12% | 363,361 |
| Feb 5, 2026 | 28.30 | 28.90 | 28.30 | 28.30 | 28.30 | -1.05% | 290,964 |
| Feb 3, 2026 | 28.40 | 29.10 | 28.00 | 28.60 | 28.60 | 0.35% | 541,923 |
| Feb 2, 2026 | 28.60 | 28.90 | 28.40 | 28.50 | 28.50 | -0.35% | 709,514 |
| Feb 1, 2026 | 28.70 | 29.30 | 28.40 | 28.60 | 28.60 | -0.35% | 456,461 |
| Jan 29, 2026 | 28.40 | 29.30 | 28.40 | 28.70 | 28.70 | 3.61% | 1,755,154 |
| Jan 28, 2026 | 27.90 | 28.30 | 27.50 | 27.70 | 27.70 | -0.72% | 486,685 |
| Jan 27, 2026 | 27.20 | 28.40 | 27.00 | 27.90 | 27.90 | 3.33% | 707,958 |
| Jan 26, 2026 | 27.30 | 27.60 | 26.70 | 27.00 | 27.00 | -1.10% | 381,128 |
| Jan 25, 2026 | 27.70 | 27.70 | 27.00 | 27.30 | 27.30 | -0.73% | 324,050 |
| Jan 22, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 273,101 |
| Jan 21, 2026 | 27.50 | 28.10 | 27.40 | 28.00 | 28.00 | 2.19% | 683,832 |
| Jan 20, 2026 | 27.30 | 27.50 | 27.10 | 27.40 | 27.40 | 0.74% | 383,361 |
| Jan 19, 2026 | 27.10 | 27.40 | 27.00 | 27.20 | 27.20 | 0.74% | 418,106 |
| Jan 18, 2026 | 26.90 | 27.10 | 26.60 | 27.00 | 27.00 | 1.12% | 228,265 |
| Jan 15, 2026 | 27.10 | 27.40 | 26.70 | 26.70 | 26.70 | -1.48% | 163,612 |
| Jan 14, 2026 | 27.10 | 27.20 | 26.60 | 27.10 | 27.10 | 1.50% | 177,620 |
| Jan 13, 2026 | 27.00 | 27.20 | 26.70 | 26.70 | 26.70 | -1.11% | 180,387 |
| Jan 12, 2026 | 29.40 | 29.40 | 26.60 | 27.00 | 27.00 | 0.75% | 231,634 |
| Jan 11, 2026 | 27.80 | 27.80 | 26.70 | 26.80 | 26.80 | -2.55% | 467,555 |
| Jan 8, 2026 | 28.00 | 28.00 | 27.40 | 27.50 | 27.50 | -1.79% | 322,080 |
| Jan 7, 2026 | 28.20 | 28.50 | 27.90 | 28.00 | 28.00 | -0.71% | 344,918 |
| Jan 6, 2026 | 27.70 | 28.50 | 27.50 | 28.20 | 28.20 | 1.81% | 760,273 |
| Jan 5, 2026 | 27.70 | 27.90 | 27.50 | 27.70 | 27.70 | - | 384,387 |
| Jan 4, 2026 | 28.00 | 28.30 | 27.70 | 27.70 | 27.70 | -1.07% | 374,816 |
| Jan 1, 2026 | 28.20 | 28.30 | 27.80 | 28.00 | 28.00 | 0.72% | 339,098 |
| Dec 30, 2025 | 28.20 | 28.30 | 27.70 | 27.80 | 27.80 | -0.36% | 480,324 |
| Dec 29, 2025 | 27.70 | 28.00 | 27.20 | 27.90 | 27.90 | 1.09% | 409,329 |
| Dec 28, 2025 | 28.30 | 28.70 | 27.50 | 27.60 | 27.60 | -2.13% | 520,624 |
| Dec 24, 2025 | 28.40 | 28.70 | 27.90 | 28.20 | 28.20 | -0.70% | 478,632 |
| Dec 23, 2025 | 28.50 | 28.90 | 28.10 | 28.40 | 28.40 | 0.35% | 561,410 |
| Dec 22, 2025 | 28.30 | 28.90 | 28.20 | 28.30 | 28.30 | - | 338,124 |
| Dec 21, 2025 | 27.00 | 28.50 | 26.40 | 28.30 | 28.30 | 4.81% | 572,195 |
| Dec 18, 2025 | 26.00 | 27.20 | 26.00 | 27.00 | 27.00 | 0.75% | 321,051 |
| Dec 17, 2025 | 28.50 | 28.50 | 26.60 | 26.80 | 26.80 | -4.29% | 677,301 |
| Dec 15, 2025 | 29.00 | 29.10 | 27.90 | 28.00 | 28.00 | -3.11% | 509,975 |
| Dec 14, 2025 | 30.00 | 30.10 | 28.50 | 28.90 | 28.90 | -3.02% | 637,605 |
| Dec 11, 2025 | 30.00 | 30.30 | 29.50 | 29.80 | 29.80 | -0.33% | 748,701 |
| Dec 10, 2025 | 30.50 | 31.20 | 29.80 | 29.90 | 29.90 | -3.24% | 797,287 |
| Dec 9, 2025 | 30.10 | 31.20 | 30.10 | 30.90 | 30.90 | 2.66% | 667,832 |
| Dec 8, 2025 | 29.90 | 30.50 | 29.80 | 30.10 | 30.10 | 2.03% | 600,359 |
| Dec 7, 2025 | 29.20 | 29.80 | 29.00 | 29.50 | 29.50 | 0.34% | 367,529 |
| Dec 4, 2025 | 30.50 | 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 | 32.00 | 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 | 31.40 | 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 |