Skip to main content
Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
8.70
0.00 (0.00%)
At close: Apr 27, 2026

Western Marine Shipyard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.708.908.608.708.70-181,290
Apr 26, 20268.808.908.608.708.70-1.14%324,087
Apr 23, 20268.808.908.808.808.80-162,485
Apr 22, 20268.809.008.608.808.80-797,898
Apr 21, 20268.909.008.808.808.80-1.12%622,738
Apr 20, 20268.909.008.808.908.90-245,809
Apr 19, 20269.009.108.908.908.90-305,734
Apr 16, 20268.909.108.908.908.90-199,201
Apr 15, 20269.109.108.908.908.90-277,075
Apr 13, 20268.809.108.708.908.90-1.11%280,819
Apr 12, 20269.109.208.809.009.00-467,086
Apr 9, 20269.309.308.909.009.00-3.23%595,916
Apr 8, 20269.309.708.809.309.302.20%868,882
Apr 7, 20268.909.308.709.109.104.60%728,564
Apr 6, 20268.709.008.608.708.70-511,885
Apr 5, 20269.309.408.608.708.70-6.45%1,472,586
Apr 2, 20269.309.909.309.309.30-4.12%957,402
Apr 1, 20269.7010.009.009.709.705.43%2,734,657
Mar 31, 20269.209.609.109.209.20-2.13%2,612,216
Mar 30, 20269.209.609.009.409.403.30%3,218,887
Mar 29, 20268.809.408.609.109.104.60%3,580,593
Mar 25, 20268.708.808.508.708.70-427,821
Mar 24, 20268.708.908.308.708.704.82%1,151,445
Mar 16, 20268.408.508.308.308.30-1.19%329,226
Mar 15, 20268.508.508.108.408.40-483,937
Mar 12, 20268.408.508.208.408.401.20%376,201
Mar 11, 20268.208.408.108.308.302.47%276,538
Mar 10, 20268.108.408.108.108.10-1.22%573,831
Mar 9, 20267.908.307.908.208.203.80%189,672
Mar 8, 20268.308.307.807.907.90-3.66%777,788
Mar 5, 20268.508.608.208.208.20-2.38%500,382
Mar 4, 20268.108.708.108.408.402.44%339,559
Mar 3, 20269.009.008.208.208.20-7.87%1,009,608
Mar 2, 20268.309.008.208.908.908.54%2,451,094
Mar 1, 20268.308.408.108.208.20-3.53%508,890
Feb 26, 20268.608.808.408.508.50-1.16%410,271
Feb 25, 20268.209.008.208.608.604.88%1,768,018
Feb 24, 20268.208.308.108.208.201.23%313,829
Feb 23, 20268.208.208.008.108.101.25%273,866
Feb 22, 20268.208.207.908.008.00-1.23%244,665
Feb 19, 20268.108.208.008.108.10-253,286
Feb 18, 20268.408.408.008.108.10-1.22%421,119
Feb 17, 20268.508.608.108.208.20-2.38%496,537
Feb 16, 20268.708.808.308.408.40-2.33%493,664
Feb 15, 20268.608.708.308.608.603.61%729,301
Feb 10, 20268.308.408.108.308.302.47%407,005
Feb 9, 20268.108.308.008.108.102.53%533,236
Feb 8, 20268.008.007.907.907.90-129,971
Feb 5, 20268.108.107.807.907.90-1.25%327,077
Feb 3, 20268.008.107.908.008.00-180,942
Feb 2, 20268.008.107.908.008.00-115,993
Feb 1, 20268.108.207.908.008.00-214,208
Jan 29, 20268.108.107.908.008.001.27%102,646
Jan 28, 20268.208.207.907.907.90-2.47%197,603
Jan 27, 20268.008.207.808.108.102.53%207,062
Jan 26, 20267.808.007.707.907.90-244,756
Jan 25, 20268.108.207.907.907.90-2.47%197,069
Jan 22, 20268.509.108.008.108.10-2.41%662,277
Jan 21, 20267.808.307.708.308.309.21%839,077
Jan 20, 20267.607.807.607.607.60-198,814
Jan 19, 20267.907.907.607.607.60-149,033
Jan 18, 20267.707.707.407.607.601.33%175,091
Jan 15, 20267.707.707.407.507.50-1.32%165,915
Jan 14, 20267.707.807.507.607.60-1.30%144,770
Jan 13, 20267.707.807.607.707.701.32%87,134
Jan 12, 20267.607.707.407.607.60-1.30%136,163
Jan 11, 20268.008.007.707.707.70-2.53%128,313
Jan 8, 20267.807.907.707.907.901.28%50,098
Jan 7, 20267.607.907.507.807.802.63%144,481
Jan 6, 20268.108.107.307.607.60-5.00%1,126,579
Jan 5, 20268.308.308.008.008.00-1.23%138,758
Jan 4, 20268.208.308.008.108.10-1.22%281,569
Jan 1, 20268.208.308.208.208.20-88,808
Dec 30, 20258.308.308.108.208.20-163,929
Dec 29, 20258.208.208.108.208.201.23%104,331
Dec 28, 20258.308.408.108.108.10-1.22%92,126
Dec 24, 20258.208.308.108.208.20-93,410
Dec 23, 20258.208.308.108.208.20-146,907
Dec 22, 20258.508.508.208.208.20-1.20%151,552
Dec 21, 20258.008.308.008.308.302.47%137,968
Dec 18, 20258.108.207.908.108.10-176,862
Dec 17, 20258.308.408.008.108.10-2.41%400,038
Dec 15, 20258.508.608.208.308.30-2.35%274,885
Dec 14, 20258.708.808.408.508.50-1.16%279,475
Dec 11, 20258.508.708.408.608.601.18%442,615
Dec 10, 20258.708.708.408.508.50-287,482
Dec 9, 20258.608.708.508.508.50-1.16%269,441
Dec 8, 20258.608.708.408.608.602.38%326,228
Dec 7, 20258.708.808.308.408.40-4.55%467,205
Dec 3, 20258.809.208.708.808.80-2.22%1,100,306
Dec 2, 20259.009.308.809.009.002.27%1,920,067
Dec 1, 20258.809.008.608.808.801.15%1,071,433
Nov 30, 20258.809.008.608.708.70-1.14%362,535
Nov 27, 20259.009.008.708.808.80-2.22%561,362
Nov 26, 20258.909.108.309.009.007.14%1,632,199
Nov 25, 20258.408.808.208.408.40-2.33%559,827
Nov 24, 20258.609.008.608.608.60-2.27%543,259
Nov 23, 20258.608.908.508.808.808.64%1,648,748
Nov 20, 20258.108.307.908.108.102.53%460,758
Nov 19, 20257.808.007.607.907.903.95%108,351