Linde Bangladesh Limited (DSE:LINDEBD)
Bangladesh
· Delayed Price · Currency is BDT 790.50
-10.80 (-1.35%)
At close: Mar 5, 2026
Linde Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 790.50 | 801.00 | 790.00 | 790.50 | 790.50 | -1.35% | 4,245 |
| Mar 4, 2026 | 801.30 | 806.00 | 790.00 | 801.30 | 801.30 | 1.71% | 6,460 |
| Mar 3, 2026 | 828.00 | 828.00 | 780.10 | 787.80 | 787.80 | -5.12% | 16,271 |
| Mar 2, 2026 | 830.30 | 836.90 | 826.00 | 830.30 | 830.30 | 0.92% | 4,625 |
| Mar 1, 2026 | 836.60 | 839.80 | 820.10 | 822.70 | 822.70 | -1.80% | 11,639 |
| Feb 26, 2026 | 837.80 | 843.90 | 836.10 | 837.80 | 837.80 | 0.24% | 3,420 |
| Feb 25, 2026 | 835.80 | 848.00 | 835.00 | 835.80 | 835.80 | -0.67% | 5,896 |
| Feb 24, 2026 | 844.70 | 847.50 | 840.00 | 841.40 | 841.40 | -0.04% | 11,611 |
| Feb 23, 2026 | 841.70 | 845.00 | 836.20 | 841.70 | 841.70 | 0.67% | 2,065 |
| Feb 22, 2026 | 840.00 | 848.90 | 835.10 | 836.10 | 836.10 | -0.96% | 3,902 |
| Feb 19, 2026 | 844.20 | 849.90 | 839.00 | 844.20 | 844.20 | -0.67% | 10,552 |
| Feb 18, 2026 | 849.90 | 860.00 | 840.00 | 849.90 | 849.90 | -1.32% | 4,817 |
| Feb 17, 2026 | 861.30 | 868.80 | 850.00 | 861.30 | 861.30 | 0.40% | 7,913 |
| Feb 16, 2026 | 845.10 | 859.70 | 845.10 | 857.90 | 857.90 | 1.59% | 12,984 |
| Feb 15, 2026 | 835.00 | 845.00 | 830.00 | 844.50 | 844.50 | 2.60% | 11,182 |
| Feb 10, 2026 | 823.10 | 826.40 | 820.00 | 823.10 | 823.10 | 0.32% | 7,210 |
| Feb 9, 2026 | 818.00 | 822.00 | 813.70 | 820.50 | 820.50 | 0.92% | 4,503 |
| Feb 8, 2026 | 829.90 | 829.90 | 812.10 | 813.00 | 813.00 | -0.83% | 7,679 |
| Feb 5, 2026 | 823.00 | 823.00 | 818.80 | 819.80 | 819.80 | -0.39% | 7,165 |
| Feb 3, 2026 | 823.00 | 828.00 | 821.90 | 823.00 | 823.00 | 0.13% | 4,289 |
| Feb 2, 2026 | 824.00 | 832.00 | 819.30 | 821.90 | 821.90 | -0.75% | 5,026 |
| Feb 1, 2026 | 828.00 | 839.60 | 828.00 | 828.10 | 828.10 | 0.17% | 6,879 |
| Jan 29, 2026 | 831.00 | 831.00 | 821.20 | 826.70 | 826.70 | 0.07% | 5,437 |
| Jan 28, 2026 | 815.40 | 830.00 | 815.10 | 826.10 | 826.10 | 0.02% | 8,677 |
| Jan 27, 2026 | 829.00 | 829.00 | 818.30 | 825.90 | 825.90 | 0.67% | 15,517 |
| Jan 26, 2026 | 820.40 | 828.00 | 804.00 | 820.40 | 820.40 | 1.36% | 6,486 |
| Jan 25, 2026 | 816.00 | 820.00 | 808.10 | 809.40 | 809.40 | -0.58% | 4,182 |
| Jan 22, 2026 | 814.10 | 819.00 | 810.20 | 814.10 | 814.10 | 0.12% | 6,003 |
| Jan 21, 2026 | 811.00 | 815.00 | 806.00 | 813.10 | 813.10 | 0.32% | 6,436 |
| Jan 20, 2026 | 810.80 | 820.00 | 805.10 | 810.50 | 810.50 | -0.04% | 2,692 |
| Jan 19, 2026 | 810.00 | 815.00 | 808.50 | 810.80 | 810.80 | 0.16% | 6,412 |
| Jan 18, 2026 | 816.00 | 816.80 | 807.00 | 809.50 | 809.50 | 0.35% | 5,676 |
| Jan 15, 2026 | 829.90 | 837.00 | 800.00 | 806.70 | 806.70 | -1.80% | 14,279 |
| Jan 14, 2026 | 821.50 | 825.20 | 786.50 | 821.50 | 821.50 | 4.49% | 21,134 |
| Jan 13, 2026 | 786.20 | 788.50 | 777.60 | 786.20 | 786.20 | 0.61% | 5,306 |
| Jan 12, 2026 | 781.40 | 786.40 | 778.60 | 781.40 | 781.40 | 0.21% | 4,886 |
| Jan 11, 2026 | 780.00 | 781.90 | 776.20 | 779.80 | 779.80 | -0.24% | 4,371 |
| Jan 8, 2026 | 781.70 | 784.00 | 768.50 | 781.70 | 781.70 | 1.68% | 5,402 |
| Jan 7, 2026 | 768.80 | 784.30 | 764.00 | 768.80 | 768.80 | -0.54% | 6,957 |
| Jan 6, 2026 | 773.00 | 777.20 | 755.00 | 773.00 | 773.00 | 2.48% | 11,124 |
| Jan 5, 2026 | 754.30 | 756.40 | 750.10 | 754.30 | 754.30 | 0.57% | 3,585 |
| Jan 4, 2026 | 751.00 | 751.50 | 745.00 | 750.00 | 750.00 | -0.20% | 3,531 |
| Jan 1, 2026 | 759.00 | 759.00 | 750.20 | 751.50 | 751.50 | 0.19% | 1,631 |
| Dec 30, 2025 | 754.00 | 754.00 | 748.00 | 750.10 | 750.10 | -0.04% | 1,605 |
| Dec 29, 2025 | 750.40 | 756.30 | 749.50 | 750.40 | 750.40 | -0.16% | 1,269 |
| Dec 28, 2025 | 759.00 | 759.50 | 751.20 | 751.60 | 751.60 | -0.13% | 3,938 |
| Dec 24, 2025 | 748.00 | 754.90 | 745.60 | 752.60 | 752.60 | 0.83% | 8,921 |
| Dec 23, 2025 | 746.40 | 747.90 | 741.90 | 746.40 | 746.40 | 0.89% | 7,612 |
| Dec 22, 2025 | 743.90 | 744.00 | 739.10 | 739.80 | 739.80 | 0.07% | 2,516 |
| Dec 21, 2025 | 749.90 | 749.90 | 735.00 | 739.30 | 739.30 | -0.74% | 4,098 |
| Dec 18, 2025 | 751.00 | 751.00 | 743.90 | 744.80 | 744.80 | -0.35% | 1,943 |
| Dec 17, 2025 | 750.30 | 750.50 | 746.00 | 747.40 | 747.40 | -0.39% | 2,477 |
| Dec 15, 2025 | 752.00 | 755.00 | 750.20 | 750.30 | 750.30 | -0.19% | 1,849 |
| Dec 14, 2025 | 769.90 | 769.90 | 750.00 | 751.70 | 751.70 | 0.20% | 2,944 |
| Dec 11, 2025 | 750.20 | 758.50 | 748.40 | 750.20 | 750.20 | -0.58% | 2,637 |
| Dec 10, 2025 | 755.10 | 758.50 | 754.00 | 754.60 | 754.60 | 0.16% | 2,020 |
| Dec 9, 2025 | 752.20 | 757.10 | 752.20 | 753.40 | 753.40 | 0.68% | 3,627 |
| Dec 8, 2025 | 750.00 | 757.60 | 745.30 | 748.30 | 748.30 | 0.01% | 3,328 |
| Dec 7, 2025 | 759.50 | 760.00 | 747.00 | 748.20 | 748.20 | 0.25% | 2,588 |
| Dec 4, 2025 | 755.00 | 755.00 | 745.20 | 746.30 | 746.30 | -0.93% | 4,375 |
| Dec 3, 2025 | 753.30 | 759.90 | 751.50 | 753.30 | 753.30 | -0.15% | 1,472 |
| Dec 2, 2025 | 754.40 | 759.60 | 750.00 | 754.40 | 754.40 | 0.64% | 1,905 |
| Dec 1, 2025 | 755.20 | 760.00 | 747.10 | 749.60 | 749.60 | -0.70% | 4,298 |
| Nov 30, 2025 | 761.50 | 768.50 | 753.00 | 754.90 | 754.90 | -1.07% | 6,061 |
| Nov 27, 2025 | 765.00 | 770.00 | 762.00 | 763.10 | 763.10 | 0.37% | 5,632 |
| Nov 26, 2025 | 760.30 | 768.00 | 760.00 | 760.30 | 760.30 | -0.09% | 4,383 |
| Nov 25, 2025 | 761.00 | 785.00 | 760.00 | 761.00 | 761.00 | -1.14% | 15,431 |
| Nov 24, 2025 | 787.50 | 787.50 | 759.70 | 769.80 | 769.80 | 0.48% | 19,202 |
| Nov 23, 2025 | 765.30 | 769.90 | 761.20 | 766.10 | 766.10 | -0.48% | 1,610 |
| Nov 20, 2025 | 773.10 | 783.90 | 769.00 | 769.80 | 769.80 | -0.58% | 3,327 |
| Nov 19, 2025 | 775.20 | 789.50 | 773.20 | 774.30 | 774.30 | -1.05% | 4,998 |
| Nov 18, 2025 | 789.00 | 789.00 | 773.00 | 782.50 | 782.50 | 1.95% | 4,891 |
| Nov 17, 2025 | 746.90 | 782.80 | 746.90 | 767.50 | 767.50 | 2.94% | 3,137 |
| Nov 16, 2025 | 740.20 | 748.00 | 735.00 | 745.60 | 745.60 | 0.58% | 4,625 |
| Nov 13, 2025 | 759.00 | 759.00 | 735.10 | 741.30 | 741.30 | -2.46% | 7,000 |
| Nov 12, 2025 | 771.00 | 771.00 | 759.50 | 760.00 | 760.00 | -1.57% | 7,179 |
| Nov 11, 2025 | 780.00 | 780.00 | 770.00 | 772.10 | 772.10 | -0.99% | 6,068 |
| Nov 10, 2025 | 780.00 | 786.80 | 778.00 | 779.80 | 779.80 | -0.59% | 5,631 |
| Nov 9, 2025 | 795.00 | 795.50 | 784.00 | 784.40 | 784.40 | -0.72% | 3,269 |
| Nov 6, 2025 | 790.00 | 792.80 | 785.00 | 790.10 | 790.10 | -0.23% | 3,372 |
| Nov 5, 2025 | 788.10 | 793.80 | 788.00 | 791.90 | 791.90 | -0.14% | 2,679 |
| Nov 4, 2025 | 790.10 | 794.50 | 790.10 | 793.00 | 793.00 | 0.48% | 3,508 |
| Nov 3, 2025 | 790.20 | 794.70 | 785.00 | 789.20 | 789.20 | 0.13% | 5,644 |
| Nov 2, 2025 | 789.00 | 790.00 | 785.60 | 788.20 | 788.20 | -0.10% | 2,823 |
| Oct 30, 2025 | 785.60 | 795.00 | 785.60 | 789.00 | 789.00 | 0.54% | 3,298 |
| Oct 29, 2025 | 788.10 | 790.00 | 783.60 | 784.80 | 784.80 | -0.38% | 4,849 |
| Oct 28, 2025 | 789.40 | 791.90 | 785.20 | 787.80 | 787.80 | -0.20% | 4,466 |
| Oct 27, 2025 | 790.20 | 798.90 | 788.00 | 789.40 | 789.40 | -0.57% | 5,641 |
| Oct 26, 2025 | 794.80 | 797.80 | 789.00 | 793.90 | 793.90 | 0.24% | 4,954 |
| Oct 23, 2025 | 785.00 | 795.00 | 784.60 | 792.00 | 792.00 | 0.74% | 6,271 |
| Oct 22, 2025 | 787.00 | 790.00 | 784.90 | 786.20 | 786.20 | -0.52% | 6,512 |
| Oct 21, 2025 | 796.90 | 796.90 | 786.00 | 790.30 | 790.30 | 0.57% | 6,859 |
| Oct 20, 2025 | 785.00 | 792.00 | 780.00 | 785.80 | 785.80 | -0.77% | 10,762 |
| Oct 19, 2025 | 801.00 | 820.00 | 777.00 | 791.90 | 791.90 | -5.73% | 26,885 |
| Oct 16, 2025 | 851.00 | 851.40 | 836.60 | 840.00 | 840.00 | -1.00% | 9,000 |
| Oct 15, 2025 | 856.00 | 860.00 | 847.20 | 848.50 | 848.50 | -0.42% | 7,368 |
| Oct 14, 2025 | 872.00 | 878.00 | 849.90 | 852.10 | 852.10 | -1.98% | 11,877 |
| Oct 13, 2025 | 850.20 | 870.00 | 850.20 | 869.30 | 869.30 | 2.25% | 8,890 |
| Oct 12, 2025 | 860.00 | 861.00 | 849.00 | 850.20 | 850.20 | -0.54% | 5,036 |
| Oct 9, 2025 | 874.00 | 874.00 | 850.10 | 854.80 | 854.80 | -1.21% | 6,466 |