DSE : BDWELDING
Bangladesh Welding Electrodes Ltd. — Price history
Metalworking Machinery And Equipment · Bangladesh
Last price 11.2 BDT (At close: Nov 1, 2026) · Market cap 485.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Welding Electrodes Ltd. (BDWELDING) closed at 11.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.8 | 11.4 | 10.8 | 11.3 | 165,767 | +4.63% |
| 2026-10-28 | 10.4 | 10.9 | 10.4 | 10.8 | 31,571 | +2.86% |
| 2026-10-27 | 10.1 | 10.5 | 10.1 | 10.5 | 50,223 | +1.94% |
| 2026-10-26 | 10.3 | 10.4 | 10.2 | 10.3 | 12,134 | -0.96% |
| 2026-10-25 | 10.3 | 10.5 | 10.2 | 10.4 | 18,250 | +0.97% |
| 2026-10-19 | 10.3 | 10.4 | 10.1 | 10.3 | 34,418 | +0.98% |
| 2026-10-17 | 10.3 | 10.6 | 10.1 | 10.2 | 25,091 | +0.00% |
| 2026-10-15 | 10.5 | 10.5 | 10 | 10.2 | 96,733 | -2.86% |
| 2026-10-14 | 10.5 | 10.7 | 10.5 | 10.5 | 44,499 | +0.00% |
| 2026-10-13 | 11.1 | 11.1 | 10.4 | 10.5 | 39,515 | -3.67% |
| 2026-10-12 | 10.8 | 11.3 | 10.2 | 10.9 | 131,997 | +3.81% |
| 2026-10-11 | 11.4 | 11.5 | 10.3 | 10.5 | 116,623 | -4.55% |
| 2026-10-08 | 10.4 | 11.1 | 10.4 | 11 | 120,748 | +8.91% |
| 2026-10-07 | 10.4 | 10.9 | 10 | 10.1 | 33,097 | -0.98% |
| 2026-10-06 | 11.4 | 11.4 | 10.2 | 10.2 | 162,736 | -9.73% |
| 2026-10-05 | 11.8 | 11.8 | 11.3 | 11.3 | 28,086 | -1.74% |
| 2026-10-04 | 11.8 | 11.8 | 11.5 | 11.5 | 29,642 | -0.86% |
| 2026-10-01 | 11.7 | 11.8 | 11.5 | 11.6 | 21,579 | -0.85% |
| 2026-09-30 | 11.7 | 11.8 | 11.6 | 11.7 | 14,478 | +0.86% |
| 2026-09-29 | 11.6 | 11.9 | 11.6 | 11.6 | 28,354 | -0.85% |
| 2026-09-28 | 11.7 | 12.2 | 11.4 | 11.7 | 52,856 | -2.50% |
| 2026-09-27 | 12.3 | 12.3 | 11.8 | 12 | 29,635 | -2.44% |
| 2026-09-24 | 12.4 | 12.5 | 12.3 | 12.3 | 20,527 | -0.81% |
| 2026-09-23 | 12.5 | 12.5 | 12.3 | 12.4 | 24,993 | +0.81% |
| 2026-09-22 | 12.3 | 12.7 | 12.3 | 12.3 | 31,774 | -0.81% |
| 2026-09-21 | 12.9 | 12.9 | 12.4 | 12.4 | 58,589 | -2.36% |
| 2026-09-20 | 12 | 12.7 | 12 | 12.7 | 67,429 | +7.63% |
| 2026-09-17 | 11.9 | 12.2 | 11.8 | 11.8 | 14,391 | -1.67% |
| 2026-09-16 | 12.4 | 12.4 | 12 | 12 | 70,667 | -1.64% |
| 2026-09-15 | 11.5 | 12.4 | 11.5 | 12.2 | 40,497 | +6.09% |
| 2026-09-14 | 12 | 12 | 11.2 | 11.5 | 33,221 | +0.88% |
| 2026-09-13 | 11.9 | 12 | 11.2 | 11.4 | 15,215 | -5.00% |
| 2026-09-10 | 12.3 | 12.7 | 12 | 12 | 43,447 | -2.44% |
| 2026-09-09 | 12.8 | 12.8 | 12.1 | 12.3 | 28,287 | -0.81% |
| 2026-09-08 | 12.8 | 12.8 | 12.3 | 12.4 | 11,464 | -0.80% |
| 2026-09-07 | 13 | 13 | 12.3 | 12.5 | 56,190 | -0.79% |
| 2026-09-06 | 13.1 | 13.1 | 12.5 | 12.6 | 32,283 | -3.08% |
| 2026-09-03 | 13 | 13.2 | 13 | 13 | 22,383 | -0.76% |
| 2026-09-02 | 13.1 | 13.3 | 13 | 13.1 | 31,860 | +1.55% |
| 2026-09-01 | 13 | 13.2 | 12.8 | 12.9 | 19,442 | +0.78% |
| 2026-08-31 | 13.1 | 13.1 | 12.8 | 12.8 | 26,407 | -1.54% |
| 2026-08-30 | 13.4 | 13.4 | 12.4 | 13 | 94,688 | -2.99% |
| 2026-08-27 | 13.7 | 13.7 | 13.3 | 13.4 | 26,988 | +0.00% |
| 2026-08-25 | 13.4 | 13.6 | 13.3 | 13.4 | 17,613 | +0.00% |
| 2026-08-24 | 13.4 | 13.6 | 13.3 | 13.4 | 31,902 | -1.47% |
| 2026-08-23 | 13.6 | 13.8 | 13.5 | 13.6 | 120,771 | +0.00% |
| 2026-08-20 | 13.8 | 13.9 | 13.6 | 13.6 | 22,188 | -1.45% |
| 2026-08-19 | 13.6 | 13.9 | 13.4 | 13.8 | 147,931 | +2.22% |
| 2026-08-18 | 13.6 | 13.7 | 13.4 | 13.5 | 81,402 | +0.75% |
| 2026-08-17 | 13.6 | 13.8 | 13.4 | 13.4 | 91,257 | -1.47% |
| 2026-08-16 | 13.8 | 13.8 | 13.5 | 13.6 | 60,524 | -0.73% |
| 2026-08-13 | 13.7 | 13.9 | 13.6 | 13.7 | 67,409 | -0.72% |
| 2026-08-12 | 13.8 | 13.9 | 13.7 | 13.8 | 42,963 | +0.73% |
| 2026-08-11 | 13.7 | 13.9 | 13.7 | 13.7 | 60,463 | +0.00% |
| 2026-08-10 | 13.8 | 14 | 13.7 | 13.7 | 119,051 | -0.72% |
| 2026-08-09 | 14 | 14 | 13.7 | 13.8 | 52,905 | -1.43% |
| 2026-08-06 | 14 | 14.2 | 13.9 | 14 | 71,163 | +0.00% |
| 2026-08-04 | 14.1 | 14.4 | 13.9 | 14 | 173,201 | -0.71% |
| 2026-08-03 | 14 | 14.1 | 13.9 | 14.1 | 104,938 | +1.44% |
| 2026-08-02 | 13.9 | 14 | 13.8 | 13.9 | 74,535 | +0.00% |
| 2026-07-30 | 13.9 | 14.1 | 13.7 | 13.9 | 81,455 | +0.00% |
| 2026-07-29 | 13.8 | 14 | 13.7 | 13.9 | 51,216 | +0.72% |
| 2026-07-28 | 13.8 | 13.9 | 13.6 | 13.8 | 275,942 | +0.00% |
| 2026-07-27 | 13.8 | 14.1 | 13.8 | 13.8 | 47,309 | +0.73% |
| 2026-07-26 | 14 | 14 | 13.7 | 13.7 | 55,699 | -1.44% |
| 2026-07-23 | 14.1 | 14.2 | 13.8 | 13.9 | 135,289 | -0.71% |
| 2026-07-22 | 14 | 14.4 | 14 | 14 | 101,419 | -1.41% |
| 2026-07-21 | 14.2 | 14.4 | 14.1 | 14.2 | 68,648 | +0.00% |
| 2026-07-20 | 14.2 | 14.4 | 14.2 | 14.2 | 109,431 | +0.00% |
| 2026-07-19 | 14 | 14.3 | 13.8 | 14.2 | 120,738 | +1.43% |
| 2026-07-16 | 14 | 14.4 | 13.5 | 14 | 495,838 | +1.45% |
| 2026-07-15 | 13.8 | 14.4 | 13.7 | 13.8 | 340,037 | -1.43% |
| 2026-07-14 | 14 | 14.4 | 13.9 | 14 | 208,385 | +0.72% |
| 2026-07-13 | 13.9 | 14.7 | 13.7 | 13.9 | 335,638 | -0.71% |
| 2026-07-12 | 15.1 | 15.3 | 13.7 | 14 | 374,159 | -7.28% |
| 2026-07-09 | 15.1 | 15.2 | 14.3 | 15.1 | 464,081 | +7.86% |
| 2026-07-08 | 14 | 14.1 | 13.9 | 14 | 78,219 | +0.72% |
| 2026-07-07 | 14 | 14 | 13.8 | 13.9 | 84,426 | +1.46% |
| 2026-07-06 | 14.1 | 14.2 | 13.6 | 13.7 | 224,372 | -1.44% |
| 2026-07-05 | 14.1 | 14.5 | 13.9 | 13.9 | 199,102 | -1.42% |
| 2026-07-02 | 14.5 | 14.7 | 13.7 | 14.1 | 588,700 | -3.42% |
| 2026-06-30 | 14.6 | 15.4 | 14.5 | 14.6 | 207,472 | -3.31% |
| 2026-06-29 | 15.5 | 15.7 | 15.1 | 15.1 | 25,226 | -0.66% |
| 2026-06-28 | 15.1 | 15.2 | 14.7 | 15.2 | 58,875 | +4.83% |
| 2026-06-25 | 15.4 | 15.4 | 14.4 | 14.5 | 233,499 | -1.36% |
| 2026-06-24 | 14.7 | 15.2 | 14.6 | 14.7 | 90,988 | -1.34% |
| 2026-06-23 | 14.9 | 15.2 | 14.8 | 14.9 | 43,613 | -0.67% |
| 2026-06-22 | 15.2 | 15.2 | 14.6 | 15 | 67,823 | +1.35% |
| 2026-06-21 | 15.8 | 16 | 14.6 | 14.8 | 146,030 | -5.73% |
| 2026-06-18 | 15.7 | 16 | 15.6 | 15.7 | 64,497 | -0.63% |
| 2026-06-17 | 16.4 | 16.4 | 15.6 | 15.8 | 154,807 | -0.63% |
| 2026-06-16 | 16.1 | 16.5 | 15.9 | 15.9 | 44,575 | -0.62% |
| 2026-06-15 | 16.1 | 16.6 | 15.8 | 16 | 185,696 | +0.63% |
| 2026-06-14 | 16.1 | 16.1 | 15.6 | 15.9 | 109,580 | -0.62% |
| 2026-06-11 | 16.5 | 16.5 | 15.8 | 16 | 138,265 | +0.00% |
| 2026-06-10 | 16.6 | 16.6 | 16 | 16 | 76,588 | -1.23% |
| 2026-06-09 | 16.4 | 16.5 | 16.1 | 16.2 | 113,208 | +0.62% |
| 2026-06-08 | 16.1 | 16.7 | 15.9 | 16.1 | 120,764 | +0.00% |
| 2026-06-07 | 17.2 | 17.6 | 16 | 16.1 | 208,235 | -5.85% |
| 2026-06-04 | 17.1 | 17.1 | 15.8 | 17.1 | 354,686 | +9.62% |
| 2026-06-03 | 15.6 | 16 | 15.5 | 15.6 | 121,845 | +1.30% |
| 2026-06-02 | 15.7 | 15.8 | 15.2 | 15.4 | 121,441 | +0.00% |
| 2026-06-01 | 15.8 | 16.2 | 15.2 | 15.4 | 163,026 | -2.53% |
| 2026-05-24 | 15.9 | 16 | 15.7 | 15.8 | 33,802 | +1.28% |
| 2026-05-23 | 15.8 | 16.2 | 15.5 | 15.6 | 46,700 | -2.50% |
| 2026-05-21 | 16 | 16.2 | 15.8 | 16 | 87,183 | +1.27% |
| 2026-05-20 | 15.8 | 16 | 15.4 | 15.8 | 52,236 | +2.60% |
| 2026-05-19 | 15.5 | 16.1 | 15.3 | 15.4 | 105,198 | -1.28% |
| 2026-05-18 | 16.4 | 16.4 | 15.4 | 15.6 | 92,558 | +0.00% |
| 2026-05-17 | 15.2 | 16.5 | 15.2 | 15.6 | 57,320 | -2.50% |
| 2026-05-14 | 16.2 | 17 | 15.9 | 16 | 180,181 | -1.23% |
| 2026-05-13 | 16 | 16.5 | 15.8 | 16.2 | 75,903 | +0.00% |
| 2026-05-12 | 16.6 | 17 | 16.2 | 16.2 | 123,294 | -1.82% |
| 2026-05-11 | 16.5 | 18.2 | 15.9 | 16.5 | 343,984 | -1.20% |
| 2026-05-10 | 15.4 | 16.7 | 15.4 | 16.7 | 341,377 | +9.87% |
| 2026-05-07 | 15.2 | 15.2 | 14 | 15.2 | 132,710 | +9.35% |
| 2026-05-06 | 13.9 | 15.2 | 13.8 | 13.9 | 182,790 | -4.79% |
| 2026-05-05 | 14.6 | 14.7 | 14.5 | 14.6 | 33,633 | +0.69% |
| 2026-05-04 | 14.5 | 14.9 | 14.5 | 14.5 | 76,616 | -1.36% |
| 2026-05-03 | 14.7 | 15 | 14.6 | 14.7 | 36,382 | +0.00% |