Skip to main content
Yeakin Polymer Limited (DSE:YPL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.60
+0.40 (2.47%)
At close: Mar 5, 2026

Yeakin Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.5017.0016.2016.6016.602.47%293,062
Mar 4, 202616.2016.3015.0016.2016.203.85%150,401
Mar 3, 202615.6016.4015.5015.6015.60-4.29%89,246
Mar 2, 202616.3016.5016.0016.3016.302.52%59,283
Mar 1, 202616.2016.3015.4015.9015.90-3.05%282,551
Feb 26, 202616.8016.9016.3016.4016.40-0.61%336,445
Feb 25, 202616.8016.8016.4016.5016.50-0.60%100,727
Feb 24, 202617.3017.3016.6016.6016.60-1.78%97,647
Feb 23, 202617.2017.2016.6016.9016.903.05%60,950
Feb 22, 202616.8017.2016.3016.4016.40-2.38%196,725
Feb 19, 202617.1017.3016.7016.8016.80-1.75%117,805
Feb 18, 202617.7017.7016.9017.1017.10-2.29%170,131
Feb 17, 202618.1018.3017.3017.5017.50-2.23%387,936
Feb 16, 202617.5018.0017.3017.9017.902.29%412,517
Feb 15, 202617.8018.5017.4017.5017.50-0.57%297,466
Feb 10, 202617.4018.3017.2017.6017.604.14%507,063
Feb 9, 202616.9017.6015.8016.9016.905.62%268,035
Feb 8, 202616.4016.5016.0016.0016.00-2.44%251,634
Feb 5, 202616.4017.5016.1016.4016.40-0.61%678,567
Feb 3, 202615.7016.7015.7016.5016.508.55%536,716
Feb 2, 202615.1015.5015.1015.2015.20-148,465
Feb 1, 202615.6015.6015.0015.2015.201.33%98,780
Jan 29, 202615.1015.3015.0015.0015.00-0.66%62,973
Jan 28, 202615.3015.5014.9015.1015.10-1.31%47,719
Jan 27, 202615.3015.4014.8015.3015.302.68%55,528
Jan 26, 202614.9015.8014.8014.9014.90-2.61%130,407
Jan 25, 202615.7015.8015.3015.3015.30-2.55%78,845
Jan 22, 202616.1016.1015.6015.7015.70-83,934
Jan 21, 202616.1016.4015.6015.7015.70-1.88%125,128
Jan 20, 202616.2016.3015.9016.0016.00-0.62%108,913
Jan 19, 202616.3016.3016.0016.1016.101.26%97,162
Jan 18, 202615.6016.0015.6015.9015.901.92%36,924
Jan 15, 202615.6016.1015.4015.6015.60-2.50%137,351
Jan 14, 202616.0016.5015.8016.0016.000.63%71,139
Jan 13, 202615.9016.2015.8015.9015.901.27%80,153
Jan 12, 202615.6016.6015.5015.7015.70-1.26%660,880
Jan 11, 202616.7016.7015.8015.9015.90-4.79%169,076
Jan 8, 202617.5017.5016.6016.7016.70-1.76%62,240
Jan 7, 202617.1017.2016.6017.0017.00-109,407
Jan 6, 202617.0017.5016.7017.0017.00-2.86%228,317
Jan 5, 202617.5018.0017.4017.5017.50-0.57%69,634
Jan 4, 202618.4018.5017.4017.6017.60-2.22%195,017
Jan 1, 202617.7018.3017.7018.0018.001.69%82,236
Dec 30, 202517.7018.1017.6017.7017.70-59,439
Dec 29, 202517.8018.0017.3017.7017.70-0.56%146,531
Dec 28, 202518.1018.5017.7017.8017.80-1.11%162,059
Dec 24, 202518.0018.7017.8018.0018.00-2.17%269,766
Dec 23, 202518.2018.7018.1018.4018.401.10%154,063
Dec 22, 202518.8019.2018.2018.2018.20-3.19%418,357
Dec 21, 202517.6019.0017.1018.8018.807.43%577,325
Dec 18, 202517.5017.7016.4017.5017.503.55%237,689
Dec 17, 202516.9017.9016.7016.9016.90-4.52%344,640
Dec 15, 202518.8018.8017.5017.7017.70-4.84%252,499
Dec 14, 202520.0020.1018.4018.6018.601.64%754,674
Dec 11, 202518.3018.3017.3018.3018.309.58%1,478,410
Dec 10, 202516.7017.8016.6016.7016.70-1.76%263,034
Dec 9, 202515.7017.1015.7017.0017.006.92%333,245
Dec 8, 202516.2016.2015.6015.9015.902.58%35,526
Dec 7, 202516.4016.4015.4015.5015.50-3.73%92,859
Dec 4, 202515.6016.7015.5016.1016.10-1.83%29,199
Dec 3, 202517.5018.4016.0016.4016.40-3.53%98,937
Dec 2, 202515.8017.0015.8017.0017.009.68%515,221
Dec 1, 202515.6016.0015.2015.5015.50-54,514
Nov 30, 202516.0016.0015.4015.5015.50-19,703
Nov 27, 202516.3016.3015.4015.5015.50-0.64%115,221
Nov 26, 202515.6016.3015.4015.6015.601.30%132,789
Nov 25, 202515.4016.5015.2015.4015.40-1.91%111,953
Nov 24, 202515.7015.8015.2015.7015.703.97%80,187
Nov 23, 202515.0015.4014.5015.1015.101.34%28,857
Nov 20, 202514.9015.7014.8014.9014.90-1.97%63,803
Nov 19, 202515.1015.6014.7015.2015.204.83%96,891
Nov 18, 202514.6015.0014.5014.5014.505.84%108,157
Nov 17, 202513.8014.0013.5013.7013.705.38%9,958
Nov 16, 202514.3014.3012.6013.0013.00-1.52%71,357
Nov 13, 202514.5014.5013.1013.2013.20-4.35%14,656
Nov 12, 202514.4014.4013.7013.8013.80-2.13%34,108
Nov 11, 202514.4014.6014.0014.1014.10-24,129
Nov 10, 202515.2015.2013.5014.1014.10-2.08%34,292
Nov 9, 202514.7014.9014.0014.4014.40-2.04%16,202
Nov 6, 202514.8015.4014.6014.7014.70-2.00%105,664
Nov 5, 202515.0015.7015.0015.0015.00-1.32%45,142
Nov 4, 202516.0016.0015.1015.2015.20-2.56%33,768
Nov 3, 202516.3016.5015.5015.6015.60-3.11%110,436
Nov 2, 202516.6016.9016.0016.1016.10-0.62%79,736
Oct 30, 202515.5016.6015.5016.2016.203.85%321,115
Oct 29, 202515.5015.7015.4015.6015.600.65%38,517
Oct 28, 202515.8015.8015.3015.5015.50-1.27%36,739
Oct 27, 202516.0016.3015.6015.7015.70-1.88%49,837
Oct 26, 202516.0016.2015.9016.0016.00-36,006
Oct 23, 202516.0016.1015.7016.0016.001.91%51,185
Oct 22, 202515.7016.2015.5015.7015.70-0.63%34,013
Oct 21, 202516.9017.5015.6015.8015.80-1.86%70,547
Oct 20, 202516.3016.3015.7016.1016.101.90%84,665
Oct 19, 202516.8016.8015.7015.8015.80-3.07%61,095
Oct 16, 202516.3016.5016.0016.3016.30-0.61%116,053
Oct 15, 202516.7016.8016.2016.4016.40-2.38%78,610
Oct 14, 202516.1017.5016.1016.8016.801.82%122,539
Oct 13, 202517.0017.0016.3016.5016.50-1.79%121,232
Oct 12, 202517.0017.1016.7016.8016.80-1.75%48,918
Oct 9, 202517.3017.4017.1017.1017.10-2.29%262,192