DSE : BENGALWTL
Bengal Windsor Thermoplastics PLC. — Price history
Plastics Products, not elsewhere classified · Bangladesh
Last price 20.8 BDT (At close: Oct 29, 2026) · Market cap 1.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bengal Windsor Thermoplastics PLC. (BENGALWTL) closed at 20.8 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 | 21 | 21.2 | 20.7 | 20.8 | 237,078 | -1.89% |
| 2026-10-28 | 19.8 | 21.3 | 19.7 | 21.2 | 308,567 | +7.61% |
| 2026-10-27 | 20.2 | 20.2 | 19.5 | 19.7 | 176,540 | -0.51% |
| 2026-10-26 | 20 | 20.1 | 19.6 | 19.8 | 50,273 | +0.00% |
| 2026-10-25 | 20.3 | 20.3 | 19.8 | 19.8 | 90,798 | -1.00% |
| 2026-10-19 | 20.3 | 20.5 | 19.9 | 20 | 85,891 | +0.00% |
| 2026-10-17 | 20.5 | 20.6 | 20 | 20 | 127,131 | -2.44% |
| 2026-10-15 | 20.5 | 20.7 | 19.2 | 20.5 | 204,853 | +6.22% |
| 2026-10-14 | 19.6 | 19.6 | 19.2 | 19.3 | 124,413 | -1.03% |
| 2026-10-13 | 19.5 | 19.8 | 19.3 | 19.5 | 121,727 | +1.04% |
| 2026-10-12 | 20.1 | 20.2 | 19.2 | 19.3 | 172,387 | -3.98% |
| 2026-10-11 | 20.7 | 20.9 | 19.9 | 20.1 | 269,103 | -2.43% |
| 2026-10-08 | 20.8 | 21.1 | 20.5 | 20.6 | 102,706 | +0.00% |
| 2026-10-07 | 20.6 | 21 | 20.5 | 20.6 | 118,888 | +0.49% |
| 2026-10-06 | 20.5 | 21 | 20.2 | 20.5 | 93,093 | +0.49% |
| 2026-10-05 | 21.1 | 21.2 | 20.2 | 20.4 | 312,931 | -2.86% |
| 2026-10-04 | 21.7 | 21.8 | 20.9 | 21 | 268,343 | -3.23% |
| 2026-10-01 | 22 | 22.3 | 21.6 | 21.7 | 195,517 | -0.91% |
| 2026-09-30 | 21.6 | 22.1 | 21.6 | 21.9 | 237,743 | +1.39% |
| 2026-09-29 | 21.4 | 21.7 | 21.3 | 21.6 | 249,099 | +0.93% |
| 2026-09-28 | 21.4 | 21.9 | 21.2 | 21.4 | 320,154 | -1.38% |
| 2026-09-27 | 22.2 | 22.2 | 21.6 | 21.7 | 237,258 | -3.12% |
| 2026-09-24 | 22.8 | 23.3 | 22 | 22.4 | 374,168 | -1.32% |
| 2026-09-23 | 21.3 | 22.8 | 21.3 | 22.7 | 453,634 | +6.57% |
| 2026-09-22 | 21.6 | 21.9 | 21.2 | 21.3 | 269,094 | -0.93% |
| 2026-09-21 | 22 | 22.1 | 21.3 | 21.5 | 302,046 | -2.27% |
| 2026-09-20 | 22 | 22.1 | 21.7 | 22 | 204,055 | +0.92% |
| 2026-09-17 | 21.8 | 22 | 20.5 | 21.8 | 242,683 | +4.81% |
| 2026-09-16 | 20.8 | 21.4 | 20.6 | 20.8 | 221,629 | +0.48% |
| 2026-09-15 | 20.7 | 20.9 | 20.1 | 20.7 | 156,606 | +2.99% |
| 2026-09-14 | 20.1 | 21.2 | 20 | 20.1 | 203,861 | -3.83% |
| 2026-09-13 | 21.9 | 21.9 | 20.7 | 20.9 | 186,603 | -4.13% |
| 2026-09-10 | 21.8 | 22.7 | 21.6 | 21.8 | 128,331 | -2.68% |
| 2026-09-09 | 22.4 | 22.6 | 21.9 | 22.4 | 210,628 | +0.45% |
| 2026-09-08 | 22.4 | 22.9 | 22.1 | 22.3 | 474,387 | +0.45% |
| 2026-09-07 | 22.1 | 22.4 | 21.3 | 22.2 | 336,253 | +0.45% |
| 2026-09-06 | 23.3 | 23.5 | 21.8 | 22.1 | 538,406 | -5.15% |
| 2026-09-03 | 23.3 | 24.2 | 23.1 | 23.3 | 542,282 | -2.51% |
| 2026-09-02 | 23.9 | 24.2 | 23.4 | 23.9 | 347,502 | +1.27% |
| 2026-09-01 | 23.6 | 23.9 | 23.4 | 23.6 | 194,108 | +1.72% |
| 2026-08-31 | 23.1 | 23.4 | 22.6 | 23.2 | 529,287 | +0.87% |
| 2026-08-30 | 24.3 | 24.4 | 22.7 | 23 | 654,034 | -4.96% |
| 2026-08-27 | 24.2 | 24.7 | 24 | 24.2 | 342,786 | +0.00% |
| 2026-08-25 | 24.2 | 25.4 | 24 | 24.2 | 745,909 | -2.81% |
| 2026-08-24 | 24.9 | 25.8 | 24.8 | 24.9 | 672,490 | -2.35% |
| 2026-08-23 | 25.2 | 26.7 | 25.2 | 25.5 | 1,323,462 | +1.59% |
| 2026-08-20 | 25.1 | 25.8 | 25 | 25.1 | 796,783 | -1.18% |
| 2026-08-19 | 25.4 | 26.3 | 25.1 | 25.4 | 1,221,287 | -1.93% |
| 2026-08-18 | 27.3 | 27.4 | 25.7 | 25.9 | 1,734,391 | -4.07% |
| 2026-08-17 | 26 | 27.5 | 26 | 27 | 5,302,739 | +4.25% |
| 2026-08-16 | 25.5 | 25.9 | 25.4 | 25.9 | 1,386,690 | +1.97% |
| 2026-08-13 | 24.9 | 25.5 | 24.9 | 25.4 | 820,001 | +2.01% |
| 2026-08-12 | 24.9 | 25.2 | 24.5 | 24.9 | 721,391 | +1.22% |
| 2026-08-11 | 24.6 | 24.7 | 24.5 | 24.6 | 237,897 | +0.41% |
| 2026-08-10 | 24.4 | 24.6 | 24.3 | 24.5 | 249,491 | +2.08% |
| 2026-08-09 | 24.7 | 24.7 | 23.7 | 24 | 450,111 | -2.83% |
| 2026-08-06 | 25.4 | 25.4 | 24.5 | 24.7 | 386,949 | -1.20% |
| 2026-08-04 | 25.5 | 25.5 | 24.8 | 25 | 574,193 | -0.79% |
| 2026-08-03 | 24.8 | 25.3 | 24.7 | 25.2 | 682,582 | +2.44% |
| 2026-08-02 | 24.5 | 24.7 | 24.4 | 24.6 | 420,640 | +1.65% |
| 2026-07-30 | 24.3 | 24.4 | 24 | 24.2 | 203,575 | +0.41% |
| 2026-07-29 | 24.6 | 24.7 | 24 | 24.1 | 472,111 | -1.63% |
| 2026-07-28 | 24 | 24.7 | 23.8 | 24.5 | 330,029 | +2.94% |
| 2026-07-27 | 23.8 | 24 | 23.6 | 23.8 | 240,801 | +1.28% |
| 2026-07-26 | 23.7 | 23.9 | 23.3 | 23.5 | 146,965 | -0.84% |
| 2026-07-23 | 23.7 | 24.4 | 23.5 | 23.7 | 262,950 | -2.07% |
| 2026-07-22 | 24.9 | 24.9 | 24 | 24.2 | 312,555 | -1.63% |
| 2026-07-21 | 24.7 | 24.8 | 24.3 | 24.6 | 250,002 | +2.50% |
| 2026-07-20 | 24.6 | 24.6 | 23.8 | 24 | 483,044 | -2.04% |
| 2026-07-19 | 25.4 | 25.4 | 24.3 | 24.5 | 347,004 | -2.00% |
| 2026-07-16 | 25.5 | 25.5 | 24.7 | 25 | 311,487 | -0.40% |
| 2026-07-15 | 25.1 | 26 | 24.9 | 25.1 | 530,992 | -1.95% |
| 2026-07-14 | 25.2 | 25.8 | 24.9 | 25.6 | 857,338 | +3.23% |
| 2026-07-13 | 24.8 | 25.5 | 24.8 | 24.8 | 387,850 | +0.00% |
| 2026-07-12 | 25.5 | 25.5 | 24.6 | 24.8 | 539,761 | -1.59% |
| 2026-07-09 | 25.2 | 25.5 | 25.1 | 25.2 | 652,216 | +0.00% |
| 2026-07-08 | 25.3 | 25.7 | 25.1 | 25.2 | 316,521 | -0.40% |
| 2026-07-07 | 25.9 | 26.3 | 25.2 | 25.3 | 775,817 | -1.94% |
| 2026-07-06 | 25.4 | 26.3 | 25.4 | 25.8 | 1,541,243 | +1.98% |
| 2026-07-05 | 25.2 | 25.4 | 24.9 | 25.3 | 543,489 | +0.80% |
| 2026-07-02 | 25.2 | 25.4 | 25 | 25.1 | 406,211 | +0.40% |
| 2026-06-30 | 25 | 25.3 | 24.8 | 25 | 377,784 | +1.21% |
| 2026-06-29 | 24.5 | 25.2 | 24.5 | 24.7 | 178,507 | -0.40% |
| 2026-06-28 | 25.2 | 25.2 | 24.6 | 24.8 | 395,233 | +0.40% |
| 2026-06-25 | 24.5 | 24.8 | 24.3 | 24.7 | 361,737 | +1.65% |
| 2026-06-24 | 24.4 | 24.6 | 24.1 | 24.3 | 179,461 | +0.00% |
| 2026-06-23 | 24.1 | 24.7 | 24.1 | 24.3 | 173,047 | +0.83% |
| 2026-06-22 | 24.1 | 25.1 | 24 | 24.1 | 369,605 | -2.82% |
| 2026-06-21 | 25 | 25.5 | 24.6 | 24.8 | 714,657 | -1.20% |
| 2026-06-18 | 25.5 | 25.6 | 25 | 25.1 | 611,788 | -0.40% |
| 2026-06-17 | 25.2 | 25.8 | 24.9 | 25.2 | 987,293 | +1.61% |
| 2026-06-16 | 24.8 | 25.2 | 24.4 | 24.8 | 542,565 | +0.81% |
| 2026-06-15 | 25.2 | 25.4 | 24.5 | 24.6 | 566,465 | -1.99% |
| 2026-06-14 | 25.1 | 25.3 | 24.7 | 25.1 | 469,865 | +1.21% |
| 2026-06-11 | 26.4 | 26.4 | 24.5 | 24.8 | 585,950 | -2.75% |
| 2026-06-10 | 25.7 | 26.1 | 25.2 | 25.5 | 633,837 | -0.39% |
| 2026-06-09 | 25 | 25.8 | 25 | 25.6 | 684,287 | +1.19% |
| 2026-06-08 | 25.8 | 25.9 | 25.1 | 25.3 | 816,745 | -1.94% |
| 2026-06-07 | 27.7 | 27.7 | 25.6 | 25.8 | 994,542 | -5.49% |
| 2026-06-04 | 26.5 | 27.7 | 26 | 27.3 | 2,384,001 | +4.60% |
| 2026-06-03 | 26.1 | 26.3 | 25.8 | 26.1 | 1,288,793 | +0.77% |
| 2026-06-02 | 26 | 26.6 | 25.8 | 25.9 | 1,060,304 | -0.38% |
| 2026-06-01 | 26 | 26.5 | 25.8 | 26 | 909,762 | -0.76% |
| 2026-05-24 | 27 | 27.2 | 25.9 | 26.2 | 964,693 | -2.60% |
| 2026-05-23 | 26.2 | 27.3 | 26.2 | 26.9 | 1,243,433 | +3.07% |
| 2026-05-21 | 26.1 | 26.6 | 26 | 26.1 | 1,220,072 | +0.38% |
| 2026-05-20 | 26.4 | 26.7 | 25.7 | 26 | 1,160,628 | +0.00% |
| 2026-05-19 | 26 | 26.4 | 25.6 | 26 | 751,043 | +0.39% |
| 2026-05-18 | 27.1 | 27.1 | 25.7 | 25.9 | 844,004 | -3.00% |
| 2026-05-17 | 26 | 27.5 | 25.8 | 26.7 | 2,121,259 | +4.71% |
| 2026-05-14 | 25.6 | 26.4 | 25.3 | 25.5 | 1,494,744 | +0.79% |
| 2026-05-13 | 25.3 | 25.7 | 25.1 | 25.3 | 1,016,010 | -0.39% |
| 2026-05-12 | 24.9 | 25.9 | 24.8 | 25.4 | 980,096 | +4.10% |
| 2026-05-11 | 24.5 | 24.6 | 23.4 | 24.4 | 1,220,627 | -0.41% |
| 2026-05-10 | 25.3 | 25.7 | 24.4 | 24.5 | 668,666 | -3.16% |
| 2026-05-07 | 25.7 | 26 | 25.1 | 25.3 | 714,595 | -0.78% |
| 2026-05-06 | 25.3 | 26.3 | 25.2 | 25.5 | 801,035 | +1.19% |
| 2026-05-05 | 25.2 | 25.8 | 25 | 25.2 | 917,465 | -1.56% |
| 2026-05-04 | 26.2 | 26.7 | 25.3 | 25.6 | 1,494,714 | -1.92% |
| 2026-05-03 | 25.9 | 26.4 | 25.4 | 26.1 | 1,590,286 | +3.57% |