Pacific Denims Limited (DSE:PDL)
Bangladesh
· Delayed Price · Currency is BDT 5.30
-0.20 (-3.64%)
At close: Mar 5, 2026
Pacific Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.30 | 6.00 | 5.20 | 5.30 | 5.30 | -3.64% | 980,953 |
| Mar 4, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 1,824,943 |
| Mar 3, 2026 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 6.38% | 2,023,470 |
| Mar 2, 2026 | 4.40 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 240,620 |
| Mar 1, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | -2.27% | 307,721 |
| Feb 26, 2026 | 4.70 | 4.80 | 4.40 | 4.40 | 4.40 | -4.35% | 498,112 |
| Feb 25, 2026 | 4.60 | 4.90 | 4.60 | 4.60 | 4.60 | - | 187,542 |
| Feb 24, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | - | 134,793 |
| Feb 23, 2026 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 385,687 |
| Feb 22, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 58,407 |
| Feb 19, 2026 | 4.60 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 173,959 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 148,535 |
| Feb 17, 2026 | 5.20 | 5.20 | 4.70 | 4.80 | 4.80 | -4.00% | 471,579 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 1,133,508 |
| Feb 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 68,007 |
| Feb 10, 2026 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 370,290 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 722,790 |
| Feb 8, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 75,879 |
| Feb 5, 2026 | 3.90 | 4.20 | 3.90 | 4.00 | 4.00 | - | 79,332 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 164,084 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 197,903 |
| Feb 1, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | - | 48,320 |
| Jan 29, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 98,703 |
| Jan 28, 2026 | 3.90 | 4.00 | 3.70 | 3.90 | 3.90 | - | 148,854 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.60 | 3.90 | 3.90 | 2.63% | 134,333 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 178,937 |
| Jan 25, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 35,509 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 28,845 |
| Jan 21, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 36,865 |
| Jan 20, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 100,074 |
| Jan 19, 2026 | 4.10 | 4.10 | 3.80 | 4.00 | 4.00 | - | 176,358 |
| Jan 18, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 31,632 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 65,495 |
| Jan 14, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | - | 55,684 |
| Jan 13, 2026 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | - | 88,493 |
| Jan 12, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 52,520 |
| Jan 11, 2026 | 4.30 | 4.40 | 4.00 | 4.10 | 4.10 | - | 134,288 |
| Jan 8, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 126,860 |
| Jan 7, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | -4.76% | 250,271 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -8.70% | 206,758 |
| Jan 5, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 15,736 |
| Jan 4, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 4.55% | 139,913 |
| Jan 1, 2026 | 4.60 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 46,522 |
| Dec 30, 2025 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | - | 58,112 |
| Dec 29, 2025 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | -2.17% | 44,938 |
| Dec 28, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 9,112 |
| Dec 24, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 40,207 |
| Dec 23, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 87,281 |
| Dec 22, 2025 | 4.50 | 4.60 | 4.40 | 4.60 | 4.60 | 6.98% | 42,330 |
| Dec 21, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -4.44% | 15,588 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 34,547 |
| Dec 17, 2025 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | - | 94,438 |
| Dec 15, 2025 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 63,567 |
| Dec 14, 2025 | 5.00 | 5.00 | 4.60 | 4.70 | 4.70 | -2.08% | 143,587 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.60 | 4.80 | 4.80 | 2.13% | 134,787 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 342,071 |
| Dec 9, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 6.98% | 155,654 |
| Dec 8, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 126,899 |
| Dec 7, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 52,558 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 10,536 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | - | 178,738 |
| Dec 2, 2025 | 4.60 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 120,734 |
| Dec 1, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | -2.22% | 107,549 |
| Nov 30, 2025 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 76,022 |
| Nov 27, 2025 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | - | 154,204 |
| Nov 26, 2025 | 4.70 | 4.80 | 4.40 | 4.60 | 4.60 | - | 220,514 |
| Nov 25, 2025 | 4.60 | 4.90 | 4.30 | 4.60 | 4.60 | 2.22% | 769,665 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 312,243 |
| Nov 23, 2025 | 4.20 | 4.20 | 3.70 | 4.10 | 4.10 | 5.13% | 478,889 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 99,938 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 9.09% | 53,162 |
| Nov 18, 2025 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 139,284 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 121,287 |
| Nov 16, 2025 | 3.00 | 3.10 | 2.80 | 2.80 | 2.80 | -6.67% | 340,057 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 282,251 |
| Nov 12, 2025 | 3.20 | 3.50 | 3.10 | 3.30 | 3.30 | 3.12% | 351,987 |
| Nov 11, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 165,942 |
| Nov 10, 2025 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | -2.94% | 317,013 |
| Nov 9, 2025 | 3.70 | 3.90 | 3.40 | 3.40 | 3.40 | -8.11% | 328,098 |
| Nov 6, 2025 | 4.10 | 4.10 | 3.70 | 3.70 | 3.70 | -9.76% | 531,264 |
| Nov 5, 2025 | 4.30 | 4.40 | 4.00 | 4.10 | 4.10 | -6.82% | 272,294 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 134,481 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 229,945 |
| Nov 2, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 67,149 |
| Oct 30, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 50,274 |
| Oct 29, 2025 | 4.50 | 4.80 | 4.40 | 4.70 | 4.70 | 4.44% | 209,807 |
| Oct 28, 2025 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | -2.17% | 185,636 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -8.00% | 280,601 |
| Oct 26, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 294,717 |
| Oct 23, 2025 | 5.20 | 5.20 | 4.80 | 4.90 | 4.90 | -7.55% | 1,139,031 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.20 | 5.30 | 5.30 | -5.36% | 264,683 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 57,178 |
| Oct 20, 2025 | 5.70 | 5.80 | 5.30 | 5.70 | 5.70 | 1.79% | 21,367 |
| Oct 19, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 128,319 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | 1.82% | 76,442 |
| Oct 15, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 156,577 |
| Oct 14, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 124,478 |
| Oct 13, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 52,684 |
| Oct 12, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 131,355 |
| Oct 9, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 141,320 |