Yeakin Polymer Limited (DSE:YPL)
Bangladesh
· Delayed Price · Currency is BDT 16.10
-0.30 (-1.83%)
At close: Dec 4, 2025
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.60 | 16.70 | 15.50 | 16.10 | 16.10 | -1.83% | 29,199 |
| Dec 3, 2025 | 17.50 | 18.40 | 16.00 | 16.40 | 16.40 | -3.53% | 98,937 |
| Dec 2, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 9.68% | 515,221 |
| Dec 1, 2025 | 15.60 | 16.00 | 15.20 | 15.50 | 15.50 | - | 54,514 |
| Nov 30, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | - | 19,703 |
| Nov 27, 2025 | 16.30 | 16.30 | 15.40 | 15.50 | 15.50 | -0.64% | 115,221 |
| Nov 26, 2025 | 15.60 | 16.30 | 15.40 | 15.60 | 15.60 | 1.30% | 132,789 |
| Nov 25, 2025 | 15.40 | 16.50 | 15.20 | 15.40 | 15.40 | -1.91% | 111,953 |
| Nov 24, 2025 | 15.70 | 15.80 | 15.20 | 15.70 | 15.70 | 3.97% | 80,187 |
| Nov 23, 2025 | 15.00 | 15.40 | 14.50 | 15.10 | 15.10 | 1.34% | 28,857 |
| Nov 20, 2025 | 14.90 | 15.70 | 14.80 | 14.90 | 14.90 | -1.97% | 63,803 |
| Nov 19, 2025 | 15.10 | 15.60 | 14.70 | 15.20 | 15.20 | 4.83% | 96,891 |
| Nov 18, 2025 | 14.60 | 15.00 | 14.50 | 14.50 | 14.50 | 5.84% | 108,157 |
| Nov 17, 2025 | 13.80 | 14.00 | 13.50 | 13.70 | 13.70 | 5.38% | 9,958 |
| Nov 16, 2025 | 14.30 | 14.30 | 12.60 | 13.00 | 13.00 | -1.52% | 71,357 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.10 | 13.20 | 13.20 | -4.35% | 14,656 |
| Nov 12, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -2.13% | 34,108 |
| Nov 11, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | - | 24,129 |
| Nov 10, 2025 | 15.20 | 15.20 | 13.50 | 14.10 | 14.10 | -2.08% | 34,292 |
| Nov 9, 2025 | 14.70 | 14.90 | 14.00 | 14.40 | 14.40 | -2.04% | 16,202 |
| Nov 6, 2025 | 14.80 | 15.40 | 14.60 | 14.70 | 14.70 | -2.00% | 105,664 |
| Nov 5, 2025 | 15.00 | 15.70 | 15.00 | 15.00 | 15.00 | -1.32% | 45,142 |
| Nov 4, 2025 | 16.00 | 16.00 | 15.10 | 15.20 | 15.20 | -2.56% | 33,768 |
| Nov 3, 2025 | 16.30 | 16.50 | 15.50 | 15.60 | 15.60 | -3.11% | 110,436 |
| Nov 2, 2025 | 16.60 | 16.90 | 16.00 | 16.10 | 16.10 | -0.62% | 79,736 |
| Oct 30, 2025 | 15.50 | 16.60 | 15.50 | 16.20 | 16.20 | 3.85% | 321,115 |
| Oct 29, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 38,517 |
| Oct 28, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -1.27% | 36,739 |
| Oct 27, 2025 | 16.00 | 16.30 | 15.60 | 15.70 | 15.70 | -1.88% | 49,837 |
| Oct 26, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 36,006 |
| Oct 23, 2025 | 16.00 | 16.10 | 15.70 | 16.00 | 16.00 | 1.91% | 51,185 |
| Oct 22, 2025 | 15.70 | 16.20 | 15.50 | 15.70 | 15.70 | -0.63% | 34,013 |
| Oct 21, 2025 | 16.90 | 17.50 | 15.60 | 15.80 | 15.80 | -1.86% | 70,547 |
| Oct 20, 2025 | 16.30 | 16.30 | 15.70 | 16.10 | 16.10 | 1.90% | 84,665 |
| Oct 19, 2025 | 16.80 | 16.80 | 15.70 | 15.80 | 15.80 | -3.07% | 61,095 |
| Oct 16, 2025 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | -0.61% | 116,053 |
| Oct 15, 2025 | 16.70 | 16.80 | 16.20 | 16.40 | 16.40 | -2.38% | 78,610 |
| Oct 14, 2025 | 16.10 | 17.50 | 16.10 | 16.80 | 16.80 | 1.82% | 122,539 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -1.79% | 121,232 |
| Oct 12, 2025 | 17.00 | 17.10 | 16.70 | 16.80 | 16.80 | -1.75% | 48,918 |
| Oct 9, 2025 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | -2.29% | 262,192 |
| Oct 8, 2025 | 17.30 | 17.70 | 17.20 | 17.50 | 17.50 | 1.16% | 65,323 |
| Oct 7, 2025 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 130,065 |
| Oct 6, 2025 | 17.40 | 17.80 | 17.40 | 17.50 | 17.50 | - | 208,724 |
| Oct 5, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | - | 65,313 |
| Sep 30, 2025 | 17.50 | 17.80 | 17.30 | 17.50 | 17.50 | - | 102,222 |
| Sep 29, 2025 | 16.90 | 17.70 | 16.80 | 17.50 | 17.50 | 2.34% | 181,593 |
| Sep 28, 2025 | 17.20 | 18.00 | 17.10 | 17.10 | 17.10 | -1.16% | 132,470 |
| Sep 25, 2025 | 18.40 | 18.40 | 17.30 | 17.30 | 17.30 | -2.81% | 103,878 |
| Sep 24, 2025 | 16.70 | 17.90 | 16.60 | 17.80 | 17.80 | 9.20% | 404,409 |
| Sep 23, 2025 | 16.60 | 16.70 | 16.20 | 16.30 | 16.30 | -1.81% | 169,105 |
| Sep 22, 2025 | 16.90 | 17.50 | 16.50 | 16.60 | 16.60 | -3.49% | 176,157 |
| Sep 21, 2025 | 18.60 | 18.70 | 17.00 | 17.20 | 17.20 | -4.44% | 215,254 |
| Sep 18, 2025 | 18.60 | 18.60 | 17.90 | 18.00 | 18.00 | -1.10% | 132,256 |
| Sep 17, 2025 | 19.00 | 19.00 | 18.00 | 18.20 | 18.20 | -1.62% | 290,647 |
| Sep 16, 2025 | 18.90 | 19.50 | 18.30 | 18.50 | 18.50 | 2.78% | 185,561 |
| Sep 15, 2025 | 18.90 | 18.90 | 17.80 | 18.00 | 18.00 | -3.23% | 225,702 |
| Sep 14, 2025 | 19.80 | 19.80 | 18.50 | 18.60 | 18.60 | -2.62% | 289,424 |
| Sep 11, 2025 | 19.30 | 19.50 | 18.90 | 19.10 | 19.10 | -1.04% | 220,940 |
| Sep 10, 2025 | 19.80 | 20.10 | 18.90 | 19.30 | 19.30 | -1.03% | 367,657 |
| Sep 9, 2025 | 18.90 | 20.30 | 18.80 | 19.50 | 19.50 | 5.41% | 983,845 |
| Sep 8, 2025 | 19.20 | 19.20 | 18.30 | 18.50 | 18.50 | -1.60% | 424,487 |
| Sep 7, 2025 | 19.60 | 19.60 | 18.70 | 18.80 | 18.80 | -3.59% | 1,015,304 |
| Sep 4, 2025 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | - | 702,091 |
| Sep 3, 2025 | 18.80 | 20.30 | 18.80 | 19.50 | 19.50 | 4.28% | 955,617 |
| Sep 2, 2025 | 18.80 | 18.90 | 18.50 | 18.70 | 18.70 | -0.53% | 316,668 |
| Sep 1, 2025 | 19.40 | 19.90 | 18.60 | 18.80 | 18.80 | -2.59% | 243,179 |
| Aug 31, 2025 | 20.20 | 20.20 | 18.80 | 19.30 | 19.30 | 3.21% | 338,248 |
| Aug 28, 2025 | 18.50 | 19.10 | 18.40 | 18.70 | 18.70 | 2.19% | 326,955 |
| Aug 27, 2025 | 18.80 | 19.10 | 18.10 | 18.30 | 18.30 | -3.17% | 357,648 |
| Aug 26, 2025 | 19.40 | 19.50 | 18.70 | 18.90 | 18.90 | -2.07% | 510,361 |
| Aug 25, 2025 | 19.20 | 19.40 | 18.70 | 19.30 | 19.30 | 3.21% | 461,165 |
| Aug 24, 2025 | 18.70 | 19.70 | 17.80 | 18.70 | 18.70 | - | 872,735 |
| Aug 21, 2025 | 18.10 | 19.20 | 17.70 | 18.70 | 18.70 | 3.31% | 300,171 |
| Aug 20, 2025 | 18.60 | 19.10 | 17.90 | 18.10 | 18.10 | -3.72% | 279,151 |
| Aug 19, 2025 | 18.90 | 19.20 | 18.10 | 18.80 | 18.80 | 2.73% | 759,059 |
| Aug 18, 2025 | 18.40 | 18.90 | 17.90 | 18.30 | 18.30 | 2.23% | 956,525 |
| Aug 17, 2025 | 16.70 | 18.00 | 16.70 | 17.90 | 17.90 | 7.19% | 717,389 |
| Aug 14, 2025 | 17.50 | 17.50 | 16.60 | 16.70 | 16.70 | -1.76% | 261,884 |
| Aug 13, 2025 | 17.00 | 17.50 | 16.70 | 17.00 | 17.00 | 3.03% | 600,523 |
| Aug 12, 2025 | 15.20 | 16.60 | 15.20 | 16.50 | 16.50 | 9.27% | 1,962,186 |
| Aug 11, 2025 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | - | 191,239 |
| Aug 10, 2025 | 14.30 | 15.40 | 14.20 | 15.10 | 15.10 | 5.59% | 349,580 |
| Aug 7, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | - | 96,509 |
| Aug 6, 2025 | 14.70 | 14.80 | 14.10 | 14.30 | 14.30 | -0.69% | 149,754 |
| Aug 4, 2025 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | - | 82,557 |
| Aug 3, 2025 | 14.60 | 14.90 | 14.30 | 14.40 | 14.40 | -1.37% | 90,685 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | 162,266 |
| Jul 30, 2025 | 15.00 | 15.10 | 14.60 | 14.80 | 14.80 | 0.68% | 66,434 |
| Jul 29, 2025 | 14.80 | 15.10 | 14.70 | 14.70 | 14.70 | - | 44,304 |
| Jul 28, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 87,906 |
| Jul 27, 2025 | 15.60 | 15.70 | 14.70 | 14.80 | 14.80 | -4.52% | 434,225 |
| Jul 24, 2025 | 15.30 | 15.70 | 15.00 | 15.50 | 15.50 | 3.33% | 317,020 |
| Jul 23, 2025 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 123,740 |
| Jul 22, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.33% | 273,861 |
| Jul 21, 2025 | 15.20 | 15.50 | 14.90 | 15.00 | 15.00 | -1.32% | 220,827 |
| Jul 20, 2025 | 15.50 | 15.80 | 14.70 | 15.20 | 15.20 | -1.94% | 184,345 |
| Jul 17, 2025 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | 0.65% | 437,593 |
| Jul 16, 2025 | 15.50 | 15.80 | 15.10 | 15.40 | 15.40 | -0.65% | 397,101 |
| Jul 15, 2025 | 15.30 | 16.20 | 15.30 | 15.50 | 15.50 | 3.33% | 393,174 |