National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh
· Delayed Price · Currency is BDT 26.00
-0.90 (-3.35%)
At close: Mar 8, 2026
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.90 | 27.80 | 26.90 | 26.90 | 26.90 | -1.47% | 28,951 |
| Mar 4, 2026 | 27.80 | 27.80 | 27.00 | 27.30 | 27.30 | 0.74% | 67,018 |
| Mar 3, 2026 | 28.40 | 28.40 | 27.00 | 27.10 | 27.10 | -3.56% | 81,372 |
| Mar 2, 2026 | 28.10 | 28.30 | 27.50 | 28.10 | 28.10 | 2.18% | 101,227 |
| Mar 1, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -3.51% | 184,121 |
| Feb 26, 2026 | 28.50 | 28.80 | 27.80 | 28.50 | 28.50 | 2.89% | 158,239 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 60,255 |
| Feb 24, 2026 | 28.40 | 28.80 | 27.90 | 28.00 | 28.00 | - | 52,414 |
| Feb 23, 2026 | 28.30 | 28.30 | 27.70 | 28.00 | 28.00 | 0.72% | 102,518 |
| Feb 22, 2026 | 28.40 | 28.40 | 27.50 | 27.80 | 27.80 | -0.36% | 42,756 |
| Feb 19, 2026 | 29.10 | 29.10 | 27.80 | 27.90 | 27.90 | -3.13% | 69,487 |
| Feb 18, 2026 | 28.10 | 29.40 | 28.10 | 28.80 | 28.80 | -0.35% | 166,355 |
| Feb 17, 2026 | 29.10 | 29.10 | 28.40 | 28.90 | 28.90 | 0.35% | 291,771 |
| Feb 16, 2026 | 28.80 | 29.30 | 28.10 | 28.80 | 28.80 | - | 360,416 |
| Feb 15, 2026 | 28.50 | 29.80 | 28.00 | 28.80 | 28.80 | 4.35% | 380,812 |
| Feb 10, 2026 | 27.40 | 27.70 | 27.00 | 27.60 | 27.60 | 2.60% | 225,099 |
| Feb 9, 2026 | 26.70 | 27.00 | 26.50 | 26.90 | 26.90 | 0.75% | 201,520 |
| Feb 8, 2026 | 27.80 | 27.80 | 26.40 | 26.70 | 26.70 | -3.26% | 180,610 |
| Feb 5, 2026 | 27.60 | 27.80 | 27.50 | 27.60 | 27.60 | - | 69,694 |
| Feb 3, 2026 | 27.90 | 27.90 | 27.40 | 27.60 | 27.60 | 0.73% | 39,502 |
| Feb 2, 2026 | 27.40 | 28.40 | 27.10 | 27.40 | 27.40 | -1.79% | 125,816 |
| Feb 1, 2026 | 27.30 | 28.00 | 27.30 | 27.90 | 27.90 | 1.45% | 69,728 |
| Jan 29, 2026 | 28.00 | 28.20 | 27.40 | 27.50 | 27.50 | -1.79% | 91,625 |
| Jan 28, 2026 | 27.20 | 28.20 | 27.20 | 28.00 | 28.00 | 2.56% | 107,801 |
| Jan 27, 2026 | 27.90 | 27.90 | 27.20 | 27.30 | 27.30 | - | 97,435 |
| Jan 26, 2026 | 27.30 | 27.80 | 27.00 | 27.30 | 27.30 | 1.11% | 68,392 |
| Jan 25, 2026 | 27.10 | 27.60 | 26.90 | 27.00 | 27.00 | -0.74% | 96,562 |
| Jan 22, 2026 | 27.40 | 27.60 | 27.10 | 27.20 | 27.20 | -0.73% | 51,160 |
| Jan 21, 2026 | 27.90 | 28.70 | 27.30 | 27.40 | 27.40 | -1.44% | 206,504 |
| Jan 20, 2026 | 27.80 | 28.10 | 26.50 | 27.80 | 27.80 | 4.12% | 184,960 |
| Jan 19, 2026 | 26.80 | 27.00 | 26.20 | 26.70 | 26.70 | 1.91% | 48,791 |
| Jan 18, 2026 | 26.00 | 26.30 | 25.80 | 26.20 | 26.20 | 0.77% | 95,949 |
| Jan 15, 2026 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 58,699 |
| Jan 14, 2026 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | - | 10,341 |
| Jan 13, 2026 | 26.80 | 26.80 | 26.00 | 26.10 | 26.10 | -0.76% | 41,331 |
| Jan 12, 2026 | 26.40 | 26.50 | 26.20 | 26.30 | 26.30 | -1.13% | 33,530 |
| Jan 11, 2026 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.75% | 17,220 |
| Jan 8, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | - | 30,642 |
| Jan 7, 2026 | 26.80 | 27.00 | 26.70 | 26.80 | 26.80 | 0.37% | 20,439 |
| Jan 6, 2026 | 27.10 | 27.30 | 26.60 | 26.70 | 26.70 | -1.11% | 63,987 |
| Jan 5, 2026 | 27.10 | 27.40 | 26.90 | 27.00 | 27.00 | -0.37% | 151,619 |
| Jan 4, 2026 | 27.20 | 27.20 | 26.70 | 27.10 | 27.10 | 1.12% | 94,210 |
| Jan 1, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | 1.52% | 27,037 |
| Dec 30, 2025 | 26.40 | 27.00 | 26.20 | 26.40 | 26.40 | -0.38% | 43,254 |
| Dec 29, 2025 | 26.40 | 27.00 | 26.40 | 26.50 | 26.50 | -1.12% | 42,900 |
| Dec 28, 2025 | 26.40 | 27.70 | 26.40 | 26.80 | 26.80 | 1.52% | 67,156 |
| Dec 24, 2025 | 26.40 | 26.70 | 26.30 | 26.40 | 26.40 | 0.38% | 38,657 |
| Dec 23, 2025 | 26.30 | 27.20 | 26.20 | 26.30 | 26.30 | -2.23% | 48,180 |
| Dec 22, 2025 | 26.90 | 27.00 | 26.60 | 26.90 | 26.90 | 2.28% | 19,009 |
| Dec 21, 2025 | 26.50 | 27.20 | 26.10 | 26.30 | 26.30 | -2.59% | 52,522 |
| Dec 18, 2025 | 26.20 | 27.50 | 25.90 | 27.00 | 27.00 | 2.27% | 76,036 |
| Dec 17, 2025 | 26.60 | 26.80 | 26.10 | 26.40 | 26.40 | -1.49% | 22,588 |
| Dec 15, 2025 | 27.10 | 27.10 | 26.70 | 26.80 | 26.80 | -1.11% | 55,487 |
| Dec 14, 2025 | 27.20 | 27.30 | 27.00 | 27.10 | 27.10 | -0.37% | 37,062 |
| Dec 11, 2025 | 27.30 | 27.30 | 26.60 | 27.20 | 27.20 | 2.26% | 38,566 |
| Dec 10, 2025 | 27.30 | 27.40 | 26.50 | 26.60 | 26.60 | -1.85% | 37,662 |
| Dec 9, 2025 | 26.70 | 27.30 | 26.60 | 27.10 | 27.10 | 3.83% | 66,631 |
| Dec 8, 2025 | 26.00 | 26.80 | 25.90 | 26.10 | 26.10 | 1.95% | 24,040 |
| Dec 7, 2025 | 26.60 | 26.60 | 25.00 | 25.60 | 25.60 | -3.03% | 44,411 |
| Dec 4, 2025 | 26.00 | 27.50 | 26.00 | 26.40 | 26.40 | -1.86% | 35,132 |
| Dec 3, 2025 | 27.50 | 27.60 | 26.70 | 26.90 | 26.90 | -1.10% | 55,823 |
| Dec 2, 2025 | 26.30 | 27.60 | 26.20 | 27.20 | 27.20 | 2.64% | 97,566 |
| Dec 1, 2025 | 27.30 | 28.20 | 26.20 | 26.50 | 26.50 | -3.99% | 53,570 |
| Nov 30, 2025 | 27.90 | 28.30 | 27.50 | 27.60 | 27.60 | -2.13% | 26,968 |
| Nov 27, 2025 | 28.00 | 28.30 | 27.70 | 28.20 | 28.20 | 1.08% | 25,627 |
| Nov 26, 2025 | 27.90 | 28.70 | 27.50 | 27.90 | 27.90 | 0.36% | 87,846 |
| Nov 25, 2025 | 27.80 | 28.80 | 27.70 | 27.80 | 27.80 | -2.11% | 89,976 |
| Nov 24, 2025 | 28.40 | 28.50 | 26.90 | 28.40 | 28.40 | 4.80% | 114,559 |
| Nov 23, 2025 | 26.50 | 27.20 | 26.30 | 27.10 | 27.10 | 1.88% | 54,368 |
| Nov 20, 2025 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | -1.12% | 97,083 |
| Nov 19, 2025 | 27.40 | 27.40 | 26.20 | 26.90 | 26.90 | 0.75% | 91,471 |
| Nov 18, 2025 | 25.90 | 27.00 | 25.90 | 26.70 | 26.70 | 4.30% | 177,882 |
| Nov 17, 2025 | 23.90 | 25.90 | 23.60 | 25.60 | 25.60 | 8.02% | 98,551 |
| Nov 13, 2025 | 23.60 | 24.20 | 23.50 | 23.70 | 23.20 | -5.20% | 123,130 |
| Nov 12, 2025 | 26.00 | 26.00 | 24.90 | 25.00 | 24.47 | -0.79% | 47,459 |
| Nov 11, 2025 | 24.60 | 25.50 | 24.50 | 25.20 | 24.67 | 2.44% | 55,379 |
| Nov 10, 2025 | 25.20 | 25.20 | 24.50 | 24.60 | 24.08 | -1.60% | 91,791 |
| Nov 9, 2025 | 25.80 | 26.00 | 24.80 | 25.00 | 24.47 | -3.47% | 81,947 |
| Nov 6, 2025 | 26.20 | 26.30 | 25.10 | 25.90 | 25.35 | -1.89% | 121,555 |
| Nov 5, 2025 | 27.00 | 27.00 | 26.20 | 26.40 | 25.84 | -1.12% | 105,427 |
| Nov 4, 2025 | 26.90 | 27.20 | 26.50 | 26.70 | 26.14 | 0.38% | 83,223 |
| Nov 3, 2025 | 27.00 | 27.40 | 26.00 | 26.60 | 26.04 | -1.85% | 119,036 |
| Nov 2, 2025 | 27.20 | 27.60 | 27.00 | 27.10 | 26.53 | -0.37% | 109,829 |
| Oct 30, 2025 | 27.20 | 27.60 | 27.00 | 27.20 | 26.63 | - | 107,290 |
| Oct 29, 2025 | 26.60 | 27.30 | 26.60 | 27.20 | 26.63 | 2.26% | 136,755 |
| Oct 28, 2025 | 26.40 | 26.80 | 26.20 | 26.60 | 26.04 | 0.76% | 63,475 |
| Oct 27, 2025 | 27.00 | 27.20 | 26.10 | 26.40 | 25.84 | -2.94% | 109,434 |
| Oct 26, 2025 | 28.10 | 28.10 | 26.50 | 27.20 | 26.63 | -4.90% | 176,517 |
| Oct 23, 2025 | 28.70 | 28.90 | 28.20 | 28.60 | 28.00 | 0.35% | 49,875 |
| Oct 22, 2025 | 28.80 | 29.00 | 28.40 | 28.50 | 27.90 | -1.04% | 25,335 |
| Oct 21, 2025 | 29.00 | 29.60 | 28.70 | 28.80 | 28.19 | - | 55,490 |
| Oct 20, 2025 | 28.80 | 29.30 | 28.50 | 28.80 | 28.19 | - | 77,268 |
| Oct 19, 2025 | 29.60 | 29.60 | 28.50 | 28.80 | 28.19 | 0.70% | 55,195 |
| Oct 16, 2025 | 30.00 | 30.00 | 28.20 | 28.60 | 28.00 | 1.06% | 14,287 |
| Oct 15, 2025 | 29.40 | 29.40 | 28.30 | 28.30 | 27.70 | -4.07% | 110,216 |
| Oct 14, 2025 | 30.10 | 30.20 | 29.40 | 29.50 | 28.88 | 0.34% | 112,087 |
| Oct 13, 2025 | 30.90 | 30.90 | 29.20 | 29.40 | 28.78 | -0.68% | 191,950 |
| Oct 12, 2025 | 30.50 | 30.50 | 29.50 | 29.60 | 28.98 | -3.27% | 90,107 |
| Oct 9, 2025 | 30.80 | 31.90 | 30.30 | 30.60 | 29.95 | -1.92% | 47,459 |
| Oct 8, 2025 | 31.30 | 31.60 | 31.00 | 31.20 | 30.54 | 0.32% | 72,132 |