Skip to main content
Yeakin Polymer Limited (DSE:YPL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
20.20
+0.70 (3.59%)
At close: Apr 27, 2026

Yeakin Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3022.1020.3021.8021.807.92%1,249,405
Apr 27, 202620.2020.7019.6020.2020.203.59%600,279
Apr 26, 202618.9020.4018.9019.5019.504.84%1,056,340
Apr 23, 202618.3019.0018.2018.6018.604.49%679,089
Apr 22, 202618.4018.5017.7017.8017.80-2.20%352,729
Apr 21, 202618.6019.0018.1018.2018.20-0.55%434,426
Apr 20, 202618.5018.6018.1018.3018.30-0.54%341,306
Apr 19, 202618.5018.8018.0018.4018.40-349,521
Apr 16, 202619.0019.3018.3018.4018.40-3.16%527,042
Apr 15, 202619.0019.7018.4019.0019.004.97%1,321,351
Apr 13, 202618.1018.2016.8018.1018.109.04%644,031
Apr 12, 202616.9016.9016.3016.6016.601.22%323,748
Apr 9, 202617.2017.4016.3016.4016.40-4.65%610,240
Apr 8, 202617.2017.8017.2017.2017.200.58%347,365
Apr 7, 202617.1017.2016.8017.1017.101.18%254,624
Apr 6, 202616.8017.2016.8016.9016.900.60%195,110
Apr 5, 202617.4017.7016.8016.8016.80-6.15%311,302
Apr 2, 202617.9018.7017.8017.9017.90-4.28%352,559
Apr 1, 202619.0019.2018.2018.7018.70-410,350
Mar 31, 202617.5018.9017.5018.7018.708.09%1,673,120
Mar 30, 202616.5017.6016.4017.3017.306.79%651,569
Mar 29, 202616.4016.5016.1016.2016.20-187,516
Mar 25, 202616.4016.7016.2016.2016.20-208,046
Mar 24, 202616.1016.4016.1016.2016.200.62%160,909
Mar 16, 202616.1016.4016.0016.1016.100.63%57,433
Mar 15, 202616.2016.3015.9016.0016.00-1.23%103,864
Mar 12, 202616.4016.4016.0016.2016.201.25%126,897
Mar 11, 202616.0016.4015.8016.0016.00-131,081
Mar 10, 202616.5016.5015.7016.0016.00-157,639
Mar 9, 202615.0016.0015.0016.0016.003.23%125,492
Mar 8, 202616.5016.5015.1015.5015.50-6.63%145,102
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