Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh
· Delayed Price · Currency is BDT 8.20
-0.20 (-2.38%)
At close: Mar 5, 2026
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.50 | 8.60 | 8.20 | 8.20 | 8.20 | -2.38% | 500,382 |
| Mar 4, 2026 | 8.10 | 8.70 | 8.10 | 8.40 | 8.40 | 2.44% | 339,559 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.20 | 8.20 | 8.20 | -7.87% | 1,009,608 |
| Mar 2, 2026 | 8.30 | 9.00 | 8.20 | 8.90 | 8.90 | 8.54% | 2,451,094 |
| Mar 1, 2026 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -3.53% | 508,890 |
| Feb 26, 2026 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 410,271 |
| Feb 25, 2026 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | 4.88% | 1,768,018 |
| Feb 24, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 313,829 |
| Feb 23, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 273,866 |
| Feb 22, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 244,665 |
| Feb 19, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 253,286 |
| Feb 18, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 421,119 |
| Feb 17, 2026 | 8.50 | 8.60 | 8.10 | 8.20 | 8.20 | -2.38% | 496,537 |
| Feb 16, 2026 | 8.70 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 493,664 |
| Feb 15, 2026 | 8.60 | 8.70 | 8.30 | 8.60 | 8.60 | 3.61% | 729,301 |
| Feb 10, 2026 | 8.30 | 8.40 | 8.10 | 8.30 | 8.30 | 2.47% | 407,005 |
| Feb 9, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | 2.53% | 533,236 |
| Feb 8, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 129,971 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 327,077 |
| Feb 3, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 180,942 |
| Feb 2, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 115,993 |
| Feb 1, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 214,208 |
| Jan 29, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 102,646 |
| Jan 28, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -2.47% | 197,603 |
| Jan 27, 2026 | 8.00 | 8.20 | 7.80 | 8.10 | 8.10 | 2.53% | 207,062 |
| Jan 26, 2026 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | - | 244,756 |
| Jan 25, 2026 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | -2.47% | 197,069 |
| Jan 22, 2026 | 8.50 | 9.10 | 8.00 | 8.10 | 8.10 | -2.41% | 662,277 |
| Jan 21, 2026 | 7.80 | 8.30 | 7.70 | 8.30 | 8.30 | 9.21% | 839,077 |
| Jan 20, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | - | 198,814 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | - | 149,033 |
| Jan 18, 2026 | 7.70 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 175,091 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 165,915 |
| Jan 14, 2026 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 144,770 |
| Jan 13, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 87,134 |
| Jan 12, 2026 | 7.60 | 7.70 | 7.40 | 7.60 | 7.60 | -1.30% | 136,163 |
| Jan 11, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 128,313 |
| Jan 8, 2026 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 50,098 |
| Jan 7, 2026 | 7.60 | 7.90 | 7.50 | 7.80 | 7.80 | 2.63% | 144,481 |
| Jan 6, 2026 | 8.10 | 8.10 | 7.30 | 7.60 | 7.60 | -5.00% | 1,126,579 |
| Jan 5, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 138,758 |
| Jan 4, 2026 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 281,569 |
| Jan 1, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 88,808 |
| Dec 30, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 163,929 |
| Dec 29, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 104,331 |
| Dec 28, 2025 | 8.30 | 8.40 | 8.10 | 8.10 | 8.10 | -1.22% | 92,126 |
| Dec 24, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 93,410 |
| Dec 23, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 146,907 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 151,552 |
| Dec 21, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 2.47% | 137,968 |
| Dec 18, 2025 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 176,862 |
| Dec 17, 2025 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 400,038 |
| Dec 15, 2025 | 8.50 | 8.60 | 8.20 | 8.30 | 8.30 | -2.35% | 274,885 |
| Dec 14, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 279,475 |
| Dec 11, 2025 | 8.50 | 8.70 | 8.40 | 8.60 | 8.60 | 1.18% | 442,615 |
| Dec 10, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | - | 287,482 |
| Dec 9, 2025 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 269,441 |
| Dec 8, 2025 | 8.60 | 8.70 | 8.40 | 8.60 | 8.60 | 2.38% | 326,228 |
| Dec 7, 2025 | 8.70 | 8.80 | 8.30 | 8.40 | 8.40 | -4.55% | 467,205 |
| Dec 3, 2025 | 8.80 | 9.20 | 8.70 | 8.80 | 8.80 | -2.22% | 1,100,306 |
| Dec 2, 2025 | 9.00 | 9.30 | 8.80 | 9.00 | 9.00 | 2.27% | 1,920,067 |
| Dec 1, 2025 | 8.80 | 9.00 | 8.60 | 8.80 | 8.80 | 1.15% | 1,071,433 |
| Nov 30, 2025 | 8.80 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 362,535 |
| Nov 27, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 561,362 |
| Nov 26, 2025 | 8.90 | 9.10 | 8.30 | 9.00 | 9.00 | 7.14% | 1,632,199 |
| Nov 25, 2025 | 8.40 | 8.80 | 8.20 | 8.40 | 8.40 | -2.33% | 559,827 |
| Nov 24, 2025 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | -2.27% | 543,259 |
| Nov 23, 2025 | 8.60 | 8.90 | 8.50 | 8.80 | 8.80 | 8.64% | 1,648,748 |
| Nov 20, 2025 | 8.10 | 8.30 | 7.90 | 8.10 | 8.10 | 2.53% | 460,758 |
| Nov 19, 2025 | 7.80 | 8.00 | 7.60 | 7.90 | 7.90 | 3.95% | 108,351 |
| Nov 18, 2025 | 7.50 | 7.90 | 7.50 | 7.60 | 7.60 | 1.33% | 264,505 |
| Nov 17, 2025 | 7.20 | 7.60 | 7.00 | 7.50 | 7.50 | 5.63% | 120,210 |
| Nov 16, 2025 | 7.20 | 7.40 | 6.60 | 7.10 | 7.10 | -2.74% | 232,674 |
| Nov 13, 2025 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 296,900 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 98,662 |
| Nov 11, 2025 | 7.40 | 7.90 | 7.30 | 7.70 | 7.70 | 4.05% | 178,552 |
| Nov 10, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 197,228 |
| Nov 9, 2025 | 8.20 | 8.20 | 7.50 | 7.50 | 7.50 | -3.85% | 182,093 |
| Nov 6, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 121,673 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 372,185 |
| Nov 4, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 331,426 |
| Nov 3, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 260,560 |
| Nov 2, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 108,246 |
| Oct 30, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 3.75% | 165,998 |
| Oct 29, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 126,119 |
| Oct 28, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 214,340 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -2.41% | 115,395 |
| Oct 26, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | 106,160 |
| Oct 23, 2025 | 8.20 | 8.50 | 8.10 | 8.40 | 8.40 | 5.00% | 335,236 |
| Oct 22, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 171,999 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -2.41% | 157,337 |
| Oct 20, 2025 | 7.70 | 8.50 | 7.60 | 8.30 | 8.30 | 6.41% | 505,952 |
| Oct 19, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 305,748 |
| Oct 16, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 303,316 |
| Oct 15, 2025 | 8.70 | 8.70 | 8.00 | 8.10 | 8.10 | -4.71% | 404,416 |
| Oct 14, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 242,232 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.50 | 8.70 | 8.70 | 2.35% | 163,755 |
| Oct 12, 2025 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 212,541 |
| Oct 9, 2025 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 72,946 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 188,582 |