Desh Garments Limited (DSE:DSHGARME)
Bangladesh
· Delayed Price · Currency is BDT 102.30
-6.40 (-5.89%)
At close: Mar 8, 2026
Desh Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 111.00 | 111.00 | 106.60 | 108.70 | 108.70 | -0.28% | 39,956 |
| Mar 4, 2026 | 115.00 | 115.00 | 108.10 | 109.00 | 109.00 | 3.81% | 85,307 |
| Mar 3, 2026 | 110.40 | 110.40 | 104.00 | 105.00 | 105.00 | -4.98% | 29,654 |
| Mar 2, 2026 | 112.80 | 112.80 | 109.60 | 110.50 | 110.50 | 1.47% | 22,379 |
| Mar 1, 2026 | 101.00 | 110.70 | 101.00 | 108.90 | 108.90 | -2.77% | 17,267 |
| Feb 26, 2026 | 113.60 | 113.80 | 111.50 | 112.00 | 112.00 | -0.80% | 30,849 |
| Feb 25, 2026 | 115.00 | 115.00 | 111.50 | 112.90 | 112.90 | 0.98% | 23,284 |
| Feb 24, 2026 | 114.90 | 114.90 | 111.40 | 111.80 | 111.80 | -2.44% | 34,833 |
| Feb 23, 2026 | 114.70 | 115.00 | 113.90 | 114.60 | 114.60 | 0.79% | 36,911 |
| Feb 22, 2026 | 111.90 | 114.30 | 108.00 | 113.70 | 113.70 | 3.55% | 46,397 |
| Feb 19, 2026 | 109.80 | 111.10 | 108.30 | 109.80 | 109.80 | -0.27% | 9,535 |
| Feb 18, 2026 | 110.10 | 112.80 | 110.10 | 110.10 | 110.10 | -1.43% | 36,927 |
| Feb 17, 2026 | 112.00 | 113.90 | 110.80 | 111.70 | 111.70 | -0.45% | 50,878 |
| Feb 16, 2026 | 114.30 | 114.40 | 111.60 | 112.20 | 112.20 | -1.58% | 30,403 |
| Feb 15, 2026 | 123.00 | 123.00 | 113.00 | 114.00 | 114.00 | 1.51% | 32,116 |
| Feb 10, 2026 | 112.30 | 122.00 | 111.60 | 112.30 | 112.30 | -1.14% | 27,655 |
| Feb 9, 2026 | 108.00 | 114.00 | 108.00 | 113.60 | 113.60 | 3.46% | 39,266 |
| Feb 8, 2026 | 109.70 | 112.00 | 109.50 | 109.80 | 109.80 | 0.37% | 20,172 |
| Feb 5, 2026 | 109.50 | 110.00 | 108.20 | 109.40 | 109.40 | 0.18% | 34,584 |
| Feb 3, 2026 | 109.20 | 111.00 | 106.70 | 109.20 | 109.20 | - | 57,975 |
| Feb 2, 2026 | 105.60 | 112.50 | 105.10 | 109.20 | 109.20 | 2.44% | 40,762 |
| Feb 1, 2026 | 108.00 | 108.00 | 103.80 | 106.60 | 106.60 | -0.84% | 27,463 |
| Jan 29, 2026 | 107.50 | 109.00 | 92.40 | 107.50 | 107.50 | 4.88% | 100,412 |
| Jan 28, 2026 | 102.50 | 103.20 | 102.50 | 102.50 | 102.50 | -9.93% | 25,148 |
| Jan 27, 2026 | 113.80 | 115.20 | 111.80 | 113.80 | 113.80 | 1.97% | 118,236 |
| Jan 26, 2026 | 111.60 | 113.20 | 110.00 | 111.60 | 111.60 | 1.36% | 110,339 |
| Jan 25, 2026 | 111.00 | 111.80 | 108.50 | 110.10 | 110.10 | -0.18% | 118,105 |
| Jan 22, 2026 | 112.80 | 113.20 | 109.60 | 110.30 | 110.30 | -1.61% | 54,620 |
| Jan 21, 2026 | 112.10 | 113.20 | 111.00 | 112.10 | 112.10 | 0.18% | 62,594 |
| Jan 20, 2026 | 113.80 | 114.10 | 111.10 | 111.90 | 111.90 | -0.18% | 55,445 |
| Jan 19, 2026 | 114.70 | 115.50 | 111.00 | 112.10 | 112.10 | -1.84% | 82,909 |
| Jan 18, 2026 | 111.00 | 115.60 | 109.50 | 114.20 | 114.20 | 3.25% | 108,141 |
| Jan 15, 2026 | 111.60 | 113.00 | 110.00 | 110.60 | 110.60 | 0.82% | 64,831 |
| Jan 14, 2026 | 113.70 | 113.70 | 108.00 | 109.70 | 109.70 | -1.08% | 47,604 |
| Jan 13, 2026 | 113.60 | 114.30 | 110.30 | 110.90 | 110.90 | -1.77% | 59,156 |
| Jan 12, 2026 | 114.70 | 114.70 | 109.40 | 112.90 | 112.90 | -0.27% | 51,248 |
| Jan 11, 2026 | 119.00 | 119.00 | 110.10 | 113.20 | 113.20 | -3.74% | 73,655 |
| Jan 8, 2026 | 117.90 | 120.00 | 116.80 | 117.60 | 117.60 | 1.29% | 72,034 |
| Jan 7, 2026 | 116.90 | 118.40 | 115.80 | 116.10 | 116.10 | -0.60% | 54,115 |
| Jan 6, 2026 | 120.70 | 120.70 | 115.50 | 116.80 | 116.80 | -1.27% | 82,432 |
| Jan 5, 2026 | 121.00 | 122.90 | 117.50 | 118.30 | 118.30 | -1.99% | 118,088 |
| Jan 4, 2026 | 123.50 | 126.30 | 120.00 | 120.70 | 120.70 | -1.47% | 160,583 |
| Jan 1, 2026 | 122.50 | 123.70 | 116.00 | 122.50 | 122.50 | 5.33% | 169,102 |
| Dec 30, 2025 | 118.00 | 118.40 | 116.00 | 116.30 | 116.30 | -0.85% | 100,545 |
| Dec 29, 2025 | 120.00 | 120.00 | 115.50 | 117.30 | 117.30 | -0.26% | 81,784 |
| Dec 28, 2025 | 119.90 | 120.70 | 116.90 | 117.60 | 117.60 | 0.26% | 139,807 |
| Dec 24, 2025 | 117.20 | 118.00 | 113.00 | 117.30 | 117.30 | 2.45% | 110,594 |
| Dec 23, 2025 | 118.00 | 118.50 | 113.50 | 114.50 | 114.50 | -2.47% | 151,333 |
| Dec 22, 2025 | 117.40 | 122.90 | 114.90 | 117.40 | 117.40 | 2.35% | 212,581 |
| Dec 21, 2025 | 107.10 | 116.50 | 105.10 | 114.70 | 114.70 | 5.81% | 126,315 |
| Dec 18, 2025 | 108.40 | 110.80 | 106.00 | 108.40 | 108.40 | -0.73% | 72,476 |
| Dec 17, 2025 | 111.20 | 113.00 | 106.60 | 109.20 | 109.20 | -2.59% | 61,359 |
| Dec 15, 2025 | 113.70 | 116.00 | 111.50 | 112.10 | 112.10 | -3.45% | 88,989 |
| Dec 14, 2025 | 110.00 | 119.00 | 110.00 | 116.10 | 116.10 | 6.03% | 273,234 |
| Dec 11, 2025 | 109.50 | 110.60 | 107.20 | 109.50 | 109.50 | 2.15% | 102,422 |
| Dec 10, 2025 | 107.20 | 111.70 | 106.80 | 107.20 | 107.20 | -1.47% | 100,367 |
| Dec 9, 2025 | 110.00 | 112.20 | 108.00 | 108.80 | 108.80 | -0.18% | 98,491 |
| Dec 8, 2025 | 109.00 | 109.90 | 105.90 | 109.00 | 109.00 | 3.91% | 79,910 |
| Dec 7, 2025 | 106.00 | 106.00 | 103.00 | 104.90 | 104.90 | 1.06% | 50,055 |
| Dec 4, 2025 | 107.90 | 108.40 | 103.00 | 103.80 | 103.80 | -3.89% | 98,193 |
| Dec 3, 2025 | 108.00 | 114.00 | 106.70 | 108.00 | 108.00 | -3.40% | 161,810 |
| Dec 2, 2025 | 107.90 | 114.00 | 103.80 | 111.80 | 111.80 | 4.98% | 130,230 |
| Dec 1, 2025 | 109.80 | 109.80 | 104.30 | 106.50 | 106.50 | -2.29% | 138,726 |
| Nov 30, 2025 | 110.00 | 114.90 | 108.50 | 109.00 | 109.00 | 1.68% | 154,983 |
| Nov 27, 2025 | 100.70 | 108.90 | 99.00 | 107.20 | 107.20 | 8.28% | 248,943 |
| Nov 26, 2025 | 100.80 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 31,816 |
| Nov 25, 2025 | 104.00 | 104.90 | 98.50 | 100.00 | 100.00 | -3.19% | 82,233 |
| Nov 24, 2025 | 103.30 | 106.00 | 102.50 | 103.30 | 103.30 | 2.08% | 74,810 |
| Nov 23, 2025 | 99.00 | 102.90 | 96.00 | 101.20 | 101.20 | 0.80% | 54,553 |
| Nov 20, 2025 | 104.00 | 104.80 | 100.00 | 100.40 | 100.40 | -2.52% | 47,288 |
| Nov 19, 2025 | 98.00 | 104.30 | 98.00 | 103.00 | 103.00 | 6.40% | 78,334 |
| Nov 17, 2025 | 94.80 | 97.70 | 92.00 | 96.80 | 96.50 | 2.11% | 50,413 |
| Nov 16, 2025 | 88.60 | 95.80 | 87.90 | 94.80 | 94.51 | 8.22% | 40,999 |
| Nov 13, 2025 | 95.20 | 95.90 | 85.70 | 87.60 | 87.33 | -7.98% | 53,753 |
| Nov 12, 2025 | 99.70 | 100.50 | 95.00 | 95.20 | 94.90 | -3.55% | 35,910 |
| Nov 11, 2025 | 100.50 | 103.00 | 98.00 | 98.70 | 98.39 | -1.69% | 16,220 |
| Nov 10, 2025 | 98.70 | 102.90 | 95.80 | 100.40 | 100.09 | 1.93% | 37,122 |
| Nov 9, 2025 | 102.10 | 108.90 | 98.00 | 98.50 | 98.19 | -3.53% | 62,948 |
| Nov 6, 2025 | 99.60 | 107.00 | 95.40 | 102.10 | 101.78 | 4.72% | 40,485 |
| Nov 5, 2025 | 101.10 | 102.00 | 95.10 | 97.50 | 97.20 | -3.85% | 41,888 |
| Nov 4, 2025 | 106.40 | 110.80 | 100.30 | 101.40 | 101.09 | -4.34% | 51,054 |
| Nov 3, 2025 | 114.00 | 114.50 | 104.90 | 106.00 | 105.67 | -4.93% | 57,351 |
| Nov 2, 2025 | 116.30 | 116.30 | 111.10 | 111.50 | 111.15 | -1.50% | 49,807 |
| Oct 30, 2025 | 114.00 | 116.60 | 112.30 | 113.20 | 112.85 | 1.16% | 63,146 |
| Oct 29, 2025 | 110.00 | 114.90 | 106.00 | 111.90 | 111.55 | 6.07% | 77,298 |
| Oct 28, 2025 | 112.00 | 112.00 | 102.20 | 105.50 | 105.17 | -2.76% | 29,293 |
| Oct 27, 2025 | 112.10 | 112.20 | 107.70 | 108.50 | 108.16 | -3.21% | 33,048 |
| Oct 26, 2025 | 113.60 | 116.80 | 111.30 | 112.10 | 111.75 | 0.63% | 62,794 |
| Oct 23, 2025 | 101.00 | 111.40 | 101.00 | 111.40 | 111.05 | 9.97% | 114,531 |
| Oct 22, 2025 | 98.00 | 102.40 | 95.00 | 101.30 | 100.99 | 1.20% | 34,795 |
| Oct 21, 2025 | 105.90 | 106.50 | 98.60 | 100.10 | 99.79 | -2.82% | 73,156 |
| Oct 20, 2025 | 97.90 | 104.50 | 92.50 | 103.00 | 102.68 | 8.42% | 58,507 |
| Oct 19, 2025 | 104.40 | 104.40 | 93.70 | 95.00 | 94.71 | -6.22% | 36,919 |
| Oct 16, 2025 | 104.30 | 108.00 | 99.90 | 101.30 | 100.99 | -3.71% | 52,652 |
| Oct 15, 2025 | 110.00 | 114.00 | 104.10 | 105.20 | 104.87 | -6.16% | 52,785 |
| Oct 14, 2025 | 120.20 | 120.20 | 106.50 | 112.10 | 111.75 | -4.92% | 67,193 |
| Oct 13, 2025 | 120.80 | 120.80 | 116.00 | 117.90 | 117.53 | -0.92% | 43,531 |
| Oct 12, 2025 | 116.00 | 123.70 | 114.30 | 119.00 | 118.63 | 2.85% | 103,343 |
| Oct 9, 2025 | 118.00 | 121.70 | 115.00 | 115.70 | 115.34 | -2.61% | 70,366 |
| Oct 8, 2025 | 124.50 | 124.50 | 117.40 | 118.80 | 118.43 | -1.82% | 56,785 |