DSE : DESCO

Dhaka Electric Supply Company Limited — Price history

Electric Services · Bangladesh

Last price 22.1 BDT (At close: Oct 29, 2026) · Market cap 8.79B

Latest research: DESCO financial analysis: Tk 0.86/kWh spread, 5.47% system loss, FX loans and FY2026 return to profit (Oct 2026) · DESCO: back to a Tk 442m profit in FY2026, but a 5.5% system loss, Tk 37.9bn of on-lent foreign loans and a qualified audit decide what shareholders keep

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Technical report: trend, RSI, support and resistance, charts

Price history

Dhaka Electric Supply Company Limited (DESCO) closed at 22.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:

DateOpenHighLowCloseVolumeChange
2026-10-2922.122.42222.150,626+0.45%
2026-10-282222.321.92294,100+0.00%
2026-10-2722.322.921.82299,292-1.35%
2026-10-2623.223.222.222.356,180-1.76%
2026-10-2523.123.222.722.761,403-1.30%
2026-10-192323.322.92396,099-1.29%
2026-10-1723.523.923.223.345,629+0.00%
2026-10-1523.323.322.923.3225,771+1.30%
2026-10-142323.922.723203,458-2.13%
2026-10-1325.825.923.423.5532,682-6.75%
2026-10-122525.424.925.2268,046+0.80%
2026-10-1125.725.924.825453,127-1.19%
2026-10-0825.325.624.325.3651,057+4.55%
2026-10-0724.524.523.624.2159,127+0.00%
2026-10-0624.225.423.524.2368,142+3.42%
2026-10-0523.423.523.223.471,763+0.00%
2026-10-0422.523.722.523.4131,176+3.54%
2026-10-0122.623.222.622.624,714-0.44%
2026-09-3022.723.822.722.795,813+0.00%
2026-09-2922.822.822.622.715,275+0.89%
2026-09-2822.722.922.522.561,812-0.44%
2026-09-2722.922.922.422.657,867-0.44%
2026-09-2423.323.822.522.752,005-0.44%
2026-09-2322.72322.722.831,476+0.88%
2026-09-2222.422.822.422.615,945+0.44%
2026-09-2122.722.722.422.540,297-0.44%
2026-09-2022.422.722.222.621,242+2.26%
2026-09-172222.42222.144,819+0.45%
2026-09-1621.922.321.822180,310+0.92%
2026-09-1522.222.221.521.835,434+0.93%
2026-09-1421.922.321.521.629,114+0.47%
2026-09-1322.122.121.421.545,488-1.83%
2026-09-1022.722.721.821.948,336-0.90%
2026-09-0922.922.92222.152,519-1.34%
2026-09-0823.123.722.322.445,940-0.88%
2026-09-0722.92322.622.660,228-0.88%
2026-09-062323.222.622.839,329-2.15%
2026-09-032324.42323.312,437+1.30%
2026-09-0223.223.822.923182,588-0.43%
2026-09-0124.325.223.123.1173,732+0.00%
2026-08-3123.223.523.123.1137,241-0.86%
2026-08-3023.824.323.223.3152,352-2.10%
2026-08-2724.226.523.623.888,286-1.65%
2026-08-2524.624.624.224.223,254-1.22%
2026-08-2424.924.924.424.520,668+0.00%
2026-08-2325.625.624.524.548,377-1.21%
2026-08-202525.324.724.820,733+0.00%
2026-08-1924.82524.524.819,111+0.00%
2026-08-1825.12624.824.835,764-0.80%
2026-08-1725.525.524.925111,895-1.57%
2026-08-1625.725.725.425.455,573-1.17%
2026-08-1325.72625.625.722,221+0.00%
2026-08-1225.926.325.625.730,652-1.15%
2026-08-11262625.72628,040+1.56%
2026-08-1025.625.925.525.616,474+0.00%
2026-08-0926.226.425.525.648,213-0.78%
2026-08-0626.426.425.725.836,955-0.39%
2026-08-0425.726.525.725.926,861+0.00%
2026-08-0325.626.325.625.910,771+1.17%
2026-08-0226.126.625.325.676,499-1.16%
2026-07-3025.726.125.725.919,458+0.00%
2026-07-2926.326.325.725.941,439-0.38%
2026-07-2825.426.225.42631,228+0.78%
2026-07-2726.326.325.625.828,458+0.39%
2026-07-262626.525.625.746,354-2.65%
2026-07-2326.426.725.926.4185,676+2.33%
2026-07-2226.526.525.725.854,721-0.77%
2026-07-212626.525.92641,359+0.78%
2026-07-2026.926.925.625.879,412-1.53%
2026-07-1926.526.626.126.248,103-1.13%
2026-07-16272726.226.5101,549-0.38%
2026-07-1526.92726.626.6107,580-1.12%
2026-07-1427.327.426.626.975,116-0.37%
2026-07-132727.826.927222,029+0.75%
2026-07-1226.92726.726.897,205+1.13%
2026-07-0925.926.725.926.5163,339+2.32%
2026-07-0826.526.925.825.962,298-1.52%
2026-07-0726.226.52626.395,857-0.38%
2026-07-0626.726.926.326.4137,594-1.12%
2026-07-0525.926.925.626.7303,062+3.09%
2026-07-0225.32624.825.9422,316+3.60%
2026-06-30252524.725146,685+0.81%
2026-06-2925.125.324.724.8148,288-1.20%
2026-06-2824.225.52425.1327,320+5.02%
2026-06-2523.924.123.823.985,244+0.00%
2026-06-2423.92423.623.930,781+0.00%
2026-06-2323.524.123.323.9271,412+1.70%
2026-06-2223.623.723.423.5256,400-0.42%
2026-06-2123.923.923.523.674,352-0.42%
2026-06-1823.824.123.623.7205,652-0.84%
2026-06-1724.324.323.923.9196,252-1.65%
2026-06-1624.32524.124.3270,131+0.00%
2026-06-152424.82424.3378,729+1.25%
2026-06-142424.223.824242,594+1.69%
2026-06-1123.724.323.523.6281,548+0.43%
2026-06-1023.324.623.123.5244,558+0.86%
2026-06-0923.323.523.323.368,580+0.00%
2026-06-0823.523.723.223.381,520-0.85%
2026-06-072323.82323.5186,657+2.62%
2026-06-0423.223.222.922.973,404-0.43%
2026-06-0322.823.122.62372,140+2.22%
2026-06-0222.122.522.122.555,146+1.81%
2026-06-0121.922.121.922.140,209+0.91%
2026-05-2422.222.321.921.945,904-0.90%
2026-05-2321.922.121.622.189,046+0.45%
2026-05-2121.422.221.42285,604+3.29%
2026-05-2021.221.421.121.342,962+0.95%
2026-05-1921.321.321.121.134,083-0.47%
2026-05-1821.421.421.221.227,534-0.93%
2026-05-1721.521.821.421.431,254-1.38%
2026-05-1421.82221.521.768,667+1.88%
2026-05-1321.521.521.321.346,390+0.00%
2026-05-1221.321.421.121.3117,773+0.47%
2026-05-1121.521.521.221.234,035-0.47%
2026-05-1021.621.821.221.328,407-0.93%
2026-05-0721.521.721.421.580,899-0.46%
2026-05-0622.222.221.521.655,352-0.92%
2026-05-0522.222.221.821.868,348-1.36%
2026-05-0422.422.52222.1108,762-1.34%
2026-05-0324.324.322.322.472,737-0.88%