DSE : BPML
Bashundhara Paper Mills PLC. — Price history
Paper Mills · Bangladesh
Last price 25 BDT (At close: Oct 29, 2026) · Market cap 4.34B
Latest research: Bashundhara Paper Mills financial analysis: revenue down 54%, finance costs 10x gross profit and NAV down to BDT 7.09 (Oct 2026) · Bashundhara Paper Mills: revenue fell 54% in FY2025, finance costs reached BDT 3.8bn and NAV per share fell to BDT 7.09 by June 2026
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bashundhara Paper Mills PLC. (BPML) closed at 25 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 | 25.8 | 26 | 24.7 | 25 | 69,197 | -4.94% |
| 2026-10-28 | 26 | 27 | 25.4 | 26.3 | 7,946 | +3.14% |
| 2026-10-27 | 26 | 26 | 25 | 25.5 | 15,225 | -2.30% |
| 2026-10-26 | 26.8 | 27.5 | 25.1 | 26.1 | 52,580 | -4.40% |
| 2026-10-25 | 27.7 | 28 | 26.8 | 27.3 | 26,955 | -1.09% |
| 2026-10-19 | 27.3 | 28 | 26.8 | 27.6 | 44,010 | -2.13% |
| 2026-10-17 | 28.5 | 28.5 | 27.1 | 28.2 | 14,515 | -0.35% |
| 2026-10-15 | 27 | 29.1 | 25.5 | 28.3 | 217,322 | +6.79% |
| 2026-10-14 | 26.7 | 26.7 | 26.3 | 26.5 | 8,433 | +0.76% |
| 2026-10-13 | 26.6 | 26.6 | 26 | 26.3 | 46,975 | -0.38% |
| 2026-10-12 | 25.6 | 26.7 | 25.4 | 26.4 | 50,608 | +1.93% |
| 2026-10-11 | 25.8 | 26 | 25.5 | 25.9 | 17,989 | +1.57% |
| 2026-10-08 | 25.4 | 25.9 | 25.3 | 25.5 | 9,992 | -1.54% |
| 2026-10-07 | 24.9 | 26.9 | 24.9 | 25.9 | 22,255 | +5.28% |
| 2026-10-06 | 25.3 | 25.3 | 24.2 | 24.6 | 19,743 | -1.60% |
| 2026-10-05 | 26.1 | 26.1 | 24.9 | 25 | 73,681 | -3.47% |
| 2026-10-04 | 26.6 | 26.6 | 25.7 | 25.9 | 19,742 | -1.15% |
| 2026-10-01 | 26.7 | 26.7 | 26.1 | 26.2 | 8,329 | +0.00% |
| 2026-09-30 | 26.7 | 26.7 | 26 | 26.2 | 8,352 | +0.38% |
| 2026-09-29 | 26.1 | 27 | 26 | 26.1 | 28,608 | -1.88% |
| 2026-09-28 | 27.1 | 27.3 | 26.5 | 26.6 | 32,669 | -2.92% |
| 2026-09-27 | 27.9 | 27.9 | 27.3 | 27.4 | 9,226 | -2.14% |
| 2026-09-24 | 28 | 29.8 | 27.9 | 28 | 69,773 | +0.00% |
| 2026-09-23 | 25.9 | 28 | 25.8 | 28 | 132,000 | +9.80% |
| 2026-09-22 | 25.2 | 26 | 25.2 | 25.5 | 13,655 | -0.39% |
| 2026-09-21 | 25.9 | 26 | 25.2 | 25.6 | 10,376 | -1.54% |
| 2026-09-20 | 25.4 | 27 | 25.1 | 26 | 18,319 | +3.59% |
| 2026-09-17 | 25 | 25.5 | 24.1 | 25.1 | 13,199 | +0.40% |
| 2026-09-16 | 25.5 | 25.6 | 24.9 | 25 | 10,762 | +0.00% |
| 2026-09-15 | 25 | 25.2 | 24.4 | 25 | 8,388 | +2.46% |
| 2026-09-14 | 25.2 | 25.2 | 24.3 | 24.4 | 24,558 | -0.81% |
| 2026-09-13 | 25 | 25.5 | 24.5 | 24.6 | 22,689 | -1.60% |
| 2026-09-10 | 25.6 | 25.6 | 24.9 | 25 | 15,699 | -1.57% |
| 2026-09-09 | 25.4 | 25.7 | 25 | 25.4 | 14,205 | -0.78% |
| 2026-09-08 | 25.6 | 26.7 | 25.5 | 25.6 | 16,038 | -0.39% |
| 2026-09-07 | 25.7 | 26.9 | 25.4 | 25.7 | 36,259 | -1.15% |
| 2026-09-06 | 27.1 | 27.3 | 25.1 | 26 | 50,943 | -4.76% |
| 2026-09-03 | 27.5 | 27.5 | 27.2 | 27.3 | 12,155 | -0.36% |
| 2026-09-02 | 27.4 | 27.6 | 27.2 | 27.4 | 16,487 | +1.11% |
| 2026-09-01 | 27.1 | 27.4 | 27 | 27.1 | 67,691 | +0.00% |
| 2026-08-31 | 27.2 | 28 | 27 | 27.1 | 17,524 | -0.37% |
| 2026-08-30 | 27.7 | 27.7 | 27.2 | 27.2 | 26,066 | -1.09% |
| 2026-08-27 | 27.5 | 28 | 27.1 | 27.5 | 6,567 | +0.73% |
| 2026-08-25 | 28 | 28 | 27 | 27.3 | 3,202 | +0.74% |
| 2026-08-24 | 28 | 28 | 27 | 27.1 | 20,269 | -2.17% |
| 2026-08-23 | 28.3 | 28.3 | 27.6 | 27.7 | 19,546 | -0.72% |
| 2026-08-20 | 27.9 | 28.3 | 27.8 | 27.9 | 19,089 | +0.00% |
| 2026-08-19 | 28.3 | 28.3 | 27.8 | 27.9 | 32,659 | -0.71% |
| 2026-08-18 | 28.1 | 28.6 | 28 | 28.1 | 27,088 | -0.35% |
| 2026-08-17 | 28.4 | 28.6 | 27.9 | 28.2 | 61,733 | -0.70% |
| 2026-08-16 | 28.8 | 28.8 | 28.3 | 28.4 | 25,586 | -0.35% |
| 2026-08-13 | 28.5 | 28.9 | 28.5 | 28.5 | 32,995 | +0.00% |
| 2026-08-12 | 28.5 | 28.8 | 28.5 | 28.5 | 37,600 | -1.04% |
| 2026-08-11 | 28.8 | 28.8 | 28.4 | 28.8 | 52,747 | +1.77% |
| 2026-08-10 | 28.3 | 28.6 | 28.1 | 28.3 | 47,975 | +0.00% |
| 2026-08-09 | 28.5 | 28.7 | 28.2 | 28.3 | 53,463 | -1.39% |
| 2026-08-06 | 28.8 | 28.8 | 28.6 | 28.7 | 58,485 | -0.35% |
| 2026-08-04 | 28.8 | 29 | 28.6 | 28.8 | 37,505 | +0.70% |
| 2026-08-03 | 29 | 29 | 28.5 | 28.6 | 72,987 | -0.69% |
| 2026-08-02 | 28.6 | 29 | 28.6 | 28.8 | 47,384 | +0.35% |
| 2026-07-30 | 28.7 | 29.1 | 28.6 | 28.7 | 33,721 | -0.69% |
| 2026-07-29 | 29.5 | 29.5 | 28.9 | 28.9 | 75,174 | -1.03% |
| 2026-07-28 | 28.9 | 29.3 | 28.9 | 29.2 | 100,062 | +1.04% |
| 2026-07-27 | 29.3 | 29.3 | 28.7 | 28.9 | 67,393 | +0.35% |
| 2026-07-26 | 29.4 | 29.4 | 28.6 | 28.8 | 52,439 | -0.35% |
| 2026-07-23 | 29.7 | 29.7 | 28.7 | 28.9 | 122,647 | -1.37% |
| 2026-07-22 | 29.3 | 30 | 29 | 29.3 | 182,989 | -0.68% |
| 2026-07-21 | 29.5 | 29.7 | 28.9 | 29.5 | 105,601 | +1.72% |
| 2026-07-20 | 29 | 29.2 | 28.5 | 29 | 70,035 | +1.05% |
| 2026-07-19 | 29.8 | 29.9 | 28.6 | 28.7 | 132,113 | -2.38% |
| 2026-07-16 | 29.9 | 30.1 | 29.2 | 29.4 | 126,988 | -1.67% |
| 2026-07-15 | 28.4 | 30.9 | 28.4 | 29.9 | 288,189 | +4.55% |
| 2026-07-14 | 28.9 | 28.9 | 28.5 | 28.6 | 82,679 | +0.70% |
| 2026-07-13 | 28.8 | 28.8 | 28.4 | 28.4 | 72,292 | -1.05% |
| 2026-07-12 | 28.9 | 29.1 | 28.6 | 28.7 | 73,991 | -0.69% |
| 2026-07-09 | 28.6 | 29.1 | 28.3 | 28.9 | 146,370 | +1.40% |
| 2026-07-08 | 28.4 | 28.8 | 28.3 | 28.5 | 65,144 | +0.35% |
| 2026-07-07 | 28.7 | 28.7 | 28.2 | 28.4 | 106,913 | +0.71% |
| 2026-07-06 | 28.1 | 28.5 | 28.1 | 28.2 | 119,422 | +0.36% |
| 2026-07-05 | 28.6 | 28.6 | 28 | 28.1 | 84,071 | +0.00% |
| 2026-07-02 | 29 | 29 | 28 | 28.1 | 88,395 | -1.75% |
| 2026-06-30 | 28.2 | 29.2 | 28.2 | 28.6 | 66,803 | +0.35% |
| 2026-06-29 | 28.4 | 28.7 | 28.1 | 28.5 | 58,481 | +0.35% |
| 2026-06-28 | 28 | 28.8 | 28 | 28.4 | 49,910 | +1.43% |
| 2026-06-25 | 28.6 | 28.6 | 27.9 | 28 | 38,427 | +0.00% |
| 2026-06-24 | 28.2 | 28.7 | 28 | 28 | 38,557 | +0.36% |
| 2026-06-23 | 27.8 | 28 | 27.6 | 27.9 | 29,559 | +0.36% |
| 2026-06-22 | 27.8 | 28.4 | 27.6 | 27.8 | 63,831 | -2.46% |
| 2026-06-21 | 28.5 | 28.5 | 28.3 | 28.5 | 26,475 | -0.70% |
| 2026-06-18 | 28.9 | 28.9 | 28.3 | 28.7 | 50,172 | +0.70% |
| 2026-06-17 | 28.5 | 29.3 | 28.2 | 28.5 | 69,502 | -1.04% |
| 2026-06-16 | 29 | 29.3 | 28.7 | 28.8 | 40,569 | -1.71% |
| 2026-06-15 | 29.3 | 31.3 | 29 | 29.3 | 245,880 | +2.09% |
| 2026-06-14 | 28.5 | 29 | 27.5 | 28.7 | 97,918 | +2.14% |
| 2026-06-11 | 28.1 | 28.4 | 27.5 | 28.1 | 61,949 | +0.36% |
| 2026-06-10 | 28 | 28.7 | 27.9 | 28 | 96,507 | -1.41% |
| 2026-06-09 | 28.2 | 29.2 | 28.2 | 28.4 | 81,727 | +0.71% |
| 2026-06-08 | 28.2 | 28.9 | 27.3 | 28.2 | 20,494 | -1.40% |
| 2026-06-07 | 29.2 | 30.9 | 28.5 | 28.6 | 83,220 | -0.69% |
| 2026-06-04 | 28.8 | 29 | 28.1 | 28.8 | 138,200 | +1.05% |
| 2026-06-03 | 28.5 | 28.7 | 28 | 28.5 | 151,048 | +2.89% |
| 2026-06-02 | 28 | 28.3 | 27.4 | 27.7 | 137,463 | +0.00% |
| 2026-06-01 | 27.4 | 28.1 | 27.4 | 27.7 | 107,984 | +1.09% |
| 2026-05-24 | 27.5 | 27.5 | 26.6 | 27.4 | 18,194 | +0.00% |
| 2026-05-23 | 26.5 | 27.9 | 26.4 | 27.4 | 137,686 | +4.58% |
| 2026-05-21 | 26.1 | 26.5 | 26.1 | 26.2 | 34,117 | +0.38% |
| 2026-05-20 | 27 | 27 | 26 | 26.1 | 19,803 | +0.38% |
| 2026-05-19 | 26.1 | 26.9 | 26 | 26 | 62,600 | -0.76% |
| 2026-05-18 | 26.6 | 27 | 26.1 | 26.2 | 51,891 | -1.50% |
| 2026-05-17 | 27.4 | 29.1 | 26.5 | 26.6 | 40,568 | +0.38% |
| 2026-05-14 | 26.5 | 26.9 | 26.2 | 26.5 | 17,861 | +1.53% |
| 2026-05-13 | 26 | 26.4 | 26 | 26.1 | 10,203 | +0.00% |
| 2026-05-12 | 27 | 27 | 26 | 26.1 | 49,745 | -1.51% |
| 2026-05-11 | 26.4 | 27.5 | 26.3 | 26.5 | 22,482 | +0.76% |
| 2026-05-10 | 26.5 | 26.6 | 26 | 26.3 | 18,591 | -1.13% |
| 2026-05-07 | 26.8 | 27.5 | 26.6 | 26.6 | 10,732 | -0.75% |
| 2026-05-06 | 26.8 | 27.6 | 26.8 | 26.8 | 27,240 | -1.47% |
| 2026-05-05 | 27.2 | 29 | 26.6 | 27.2 | 37,791 | +2.26% |
| 2026-05-04 | 26.6 | 27 | 26.2 | 26.6 | 24,892 | +0.76% |
| 2026-05-03 | 26.5 | 26.9 | 24.8 | 26.4 | 33,042 | -1.49% |