DSE : DESHBANDHU
Deshbandhu Polymer Limited — Price history
Miscellaneous Plastics Products · Bangladesh
Last price 12.9 BDT (At close: Oct 29, 2026) · Market cap 791.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Deshbandhu Polymer Limited (DESHBANDHU) closed at 12.9 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 | 13.6 | 13.6 | 12.5 | 12.9 | 366,683 | -4.44% |
| 2026-10-28 | 13.7 | 14 | 13.5 | 13.5 | 163,359 | +0.00% |
| 2026-10-27 | 13.4 | 13.7 | 13.2 | 13.5 | 114,177 | +0.00% |
| 2026-10-26 | 14.1 | 14.1 | 13.3 | 13.5 | 224,151 | -3.57% |
| 2026-10-25 | 14.7 | 14.7 | 13.9 | 14 | 139,476 | -2.78% |
| 2026-10-19 | 14.6 | 14.8 | 14.4 | 14.4 | 118,826 | -4.00% |
| 2026-10-17 | 15.2 | 15.6 | 14.9 | 15 | 68,081 | -1.32% |
| 2026-10-15 | 14.8 | 15.6 | 14.8 | 15.2 | 214,149 | +4.11% |
| 2026-10-14 | 14.8 | 14.8 | 14.5 | 14.6 | 163,375 | +0.00% |
| 2026-10-13 | 14.9 | 15 | 14.5 | 14.6 | 137,932 | +0.00% |
| 2026-10-12 | 15.5 | 15.5 | 14.5 | 14.6 | 522,328 | -5.81% |
| 2026-10-11 | 15.8 | 16 | 15.4 | 15.5 | 216,329 | -2.52% |
| 2026-10-08 | 15.9 | 16.2 | 15.7 | 15.9 | 384,796 | +1.27% |
| 2026-10-07 | 16.1 | 16.1 | 15.6 | 15.7 | 261,886 | -2.48% |
| 2026-10-06 | 16.5 | 16.5 | 16 | 16.1 | 238,115 | -0.62% |
| 2026-10-05 | 16.8 | 16.9 | 16 | 16.2 | 228,981 | -3.57% |
| 2026-10-04 | 16.9 | 17.2 | 16.6 | 16.8 | 226,600 | -0.59% |
| 2026-10-01 | 17 | 17.1 | 16.7 | 16.9 | 114,758 | +0.60% |
| 2026-09-30 | 16.9 | 17.2 | 16.8 | 16.8 | 104,847 | +0.00% |
| 2026-09-29 | 17.1 | 17.2 | 16.7 | 16.8 | 84,665 | +0.00% |
| 2026-09-28 | 17.3 | 17.3 | 16.7 | 16.8 | 297,715 | -1.18% |
| 2026-09-27 | 17.4 | 17.4 | 16.9 | 17 | 166,528 | -1.16% |
| 2026-09-24 | 17.2 | 17.8 | 17.2 | 17.2 | 194,084 | -1.71% |
| 2026-09-23 | 17 | 17.7 | 17 | 17.5 | 323,121 | +3.55% |
| 2026-09-22 | 17.3 | 17.5 | 16.8 | 16.9 | 348,228 | -2.31% |
| 2026-09-21 | 17.4 | 17.7 | 17.2 | 17.3 | 149,277 | -0.57% |
| 2026-09-20 | 17.2 | 17.9 | 17.1 | 17.4 | 278,519 | +1.75% |
| 2026-09-17 | 17.1 | 17.3 | 16.5 | 17.1 | 318,204 | +0.59% |
| 2026-09-16 | 17 | 17.4 | 16.8 | 17 | 303,435 | +0.00% |
| 2026-09-15 | 17 | 17.2 | 15.9 | 17 | 254,623 | +6.92% |
| 2026-09-14 | 15.9 | 16.8 | 15.8 | 15.9 | 111,595 | -2.45% |
| 2026-09-13 | 17.3 | 17.7 | 15.8 | 16.3 | 434,916 | -6.86% |
| 2026-09-10 | 17.8 | 18 | 17.4 | 17.5 | 185,379 | -1.69% |
| 2026-09-09 | 18 | 18.2 | 17.7 | 17.8 | 122,567 | -1.11% |
| 2026-09-08 | 18 | 18.7 | 17.9 | 18 | 138,357 | -2.17% |
| 2026-09-07 | 18.4 | 18.6 | 17.7 | 18.4 | 276,525 | -0.54% |
| 2026-09-06 | 19 | 19 | 18.4 | 18.5 | 305,527 | -2.63% |
| 2026-09-03 | 19 | 19.5 | 19 | 19 | 349,179 | -1.04% |
| 2026-09-02 | 19.2 | 19.3 | 18.8 | 19.2 | 236,414 | +1.59% |
| 2026-09-01 | 18.9 | 19.2 | 18.8 | 18.9 | 218,842 | +1.61% |
| 2026-08-31 | 19 | 19 | 18.5 | 18.6 | 206,678 | -1.59% |
| 2026-08-30 | 19 | 19.2 | 18.7 | 18.9 | 157,239 | +0.00% |
| 2026-08-27 | 19.1 | 19.4 | 18.9 | 18.9 | 198,692 | -1.05% |
| 2026-08-25 | 19.1 | 19.6 | 18.8 | 19.1 | 235,977 | -0.52% |
| 2026-08-24 | 19.7 | 20 | 19.1 | 19.2 | 436,579 | -2.54% |
| 2026-08-23 | 20.5 | 20.5 | 19.5 | 19.7 | 262,467 | -2.96% |
| 2026-08-20 | 20 | 20.4 | 20 | 20.3 | 294,933 | +2.01% |
| 2026-08-19 | 19.9 | 20.1 | 18.8 | 19.9 | 695,318 | +0.51% |
| 2026-08-18 | 19.8 | 20.9 | 19.6 | 19.8 | 450,679 | -2.94% |
| 2026-08-17 | 20.4 | 21.4 | 20.1 | 20.4 | 605,995 | -2.86% |
| 2026-08-16 | 22 | 22 | 20.9 | 21 | 1,073,784 | -4.11% |
| 2026-08-13 | 21.9 | 22.2 | 21.8 | 21.9 | 469,659 | -0.90% |
| 2026-08-12 | 22.1 | 22.8 | 22 | 22.1 | 921,265 | -1.78% |
| 2026-08-11 | 22.5 | 22.7 | 22.2 | 22.5 | 739,703 | +2.27% |
| 2026-08-10 | 22 | 22.4 | 21.6 | 22 | 596,820 | +0.00% |
| 2026-08-09 | 22.5 | 22.6 | 21.8 | 22 | 1,102,688 | -2.65% |
| 2026-08-06 | 22.6 | 23.4 | 22.4 | 22.6 | 989,826 | -0.44% |
| 2026-08-04 | 22.7 | 23.3 | 22.6 | 22.7 | 1,104,884 | -1.30% |
| 2026-08-03 | 23.9 | 23.9 | 22.8 | 23 | 1,381,997 | -2.13% |
| 2026-08-02 | 23.7 | 24.4 | 23.3 | 23.5 | 2,568,357 | -0.42% |
| 2026-07-30 | 22.8 | 23.9 | 22.5 | 23.6 | 1,936,796 | +3.51% |
| 2026-07-29 | 22.8 | 24 | 22.6 | 22.8 | 3,105,733 | -4.20% |
| 2026-07-28 | 23.9 | 24.6 | 23.1 | 23.8 | 2,264,665 | +1.71% |
| 2026-07-27 | 23.4 | 23.4 | 21.7 | 23.4 | 6,033,567 | +9.86% |
| 2026-07-26 | 21.1 | 21.7 | 21 | 21.3 | 1,038,706 | +0.95% |
| 2026-07-23 | 20.9 | 21.3 | 20.8 | 21.1 | 701,030 | +1.44% |
| 2026-07-22 | 21.4 | 21.5 | 20.7 | 20.8 | 770,453 | -0.95% |
| 2026-07-21 | 21 | 21.6 | 20.9 | 21 | 728,917 | +0.96% |
| 2026-07-20 | 21.2 | 21.3 | 20.7 | 20.8 | 607,522 | -1.42% |
| 2026-07-19 | 21.5 | 21.6 | 21 | 21.1 | 590,152 | -1.40% |
| 2026-07-16 | 21.6 | 21.6 | 21.2 | 21.4 | 485,845 | -0.47% |
| 2026-07-15 | 22.1 | 22.2 | 21.3 | 21.5 | 818,619 | -2.71% |
| 2026-07-14 | 22.1 | 22.4 | 21.3 | 22.1 | 2,474,074 | +4.74% |
| 2026-07-13 | 21.2 | 21.4 | 21 | 21.1 | 855,831 | -0.47% |
| 2026-07-12 | 21.5 | 21.7 | 21.1 | 21.2 | 731,443 | -0.93% |
| 2026-07-09 | 21.1 | 21.6 | 21 | 21.4 | 1,115,371 | +1.90% |
| 2026-07-08 | 21.3 | 21.4 | 20.9 | 21 | 666,876 | -0.47% |
| 2026-07-07 | 21.6 | 21.6 | 21 | 21.1 | 822,613 | -1.40% |
| 2026-07-06 | 21.5 | 21.9 | 21.3 | 21.4 | 690,185 | +0.47% |
| 2026-07-05 | 21.5 | 21.9 | 21.1 | 21.3 | 900,020 | +0.00% |
| 2026-07-02 | 21.6 | 22.1 | 21.1 | 21.3 | 1,127,858 | -0.47% |
| 2026-06-30 | 21.4 | 21.8 | 21.3 | 21.4 | 752,477 | +0.47% |
| 2026-06-29 | 21.3 | 21.9 | 21.2 | 21.3 | 1,096,926 | -0.47% |
| 2026-06-28 | 21.1 | 21.6 | 20.8 | 21.4 | 903,730 | +2.39% |
| 2026-06-25 | 21 | 21.2 | 20.8 | 20.9 | 773,817 | +0.48% |
| 2026-06-24 | 20.7 | 21 | 20.6 | 20.8 | 455,136 | +1.46% |
| 2026-06-23 | 20.5 | 20.8 | 19.8 | 20.5 | 647,043 | +0.49% |
| 2026-06-22 | 20.7 | 21 | 20.2 | 20.4 | 756,575 | -1.45% |
| 2026-06-21 | 21.5 | 21.5 | 20.6 | 20.7 | 736,580 | -2.82% |
| 2026-06-18 | 21.9 | 22.3 | 21.1 | 21.3 | 1,381,654 | -1.84% |
| 2026-06-17 | 21.7 | 22.6 | 21.6 | 21.7 | 1,634,177 | +0.46% |
| 2026-06-16 | 20.9 | 21.8 | 20.8 | 21.6 | 1,409,430 | +3.35% |
| 2026-06-15 | 20.9 | 21.6 | 20.7 | 20.9 | 1,795,908 | +1.46% |
| 2026-06-14 | 20.6 | 21 | 20.6 | 20.6 | 642,270 | -0.48% |
| 2026-06-11 | 20.7 | 21.2 | 20.6 | 20.7 | 924,584 | -1.43% |
| 2026-06-10 | 21.1 | 21.5 | 20.8 | 21 | 1,030,694 | +0.00% |
| 2026-06-09 | 19.9 | 21.3 | 19.6 | 21 | 1,379,166 | +6.06% |
| 2026-06-08 | 19.8 | 20.2 | 19.7 | 19.8 | 740,644 | -0.50% |
| 2026-06-07 | 21.1 | 21.1 | 19.8 | 19.9 | 1,474,637 | -4.33% |
| 2026-06-04 | 21 | 21.2 | 20.6 | 20.8 | 1,580,010 | -0.48% |
| 2026-06-03 | 21.4 | 21.5 | 20.7 | 20.9 | 1,717,095 | -1.42% |
| 2026-06-02 | 20.3 | 21.8 | 20.3 | 21.2 | 2,757,207 | +4.95% |
| 2026-06-01 | 20.4 | 20.8 | 19.9 | 20.2 | 1,840,068 | -0.98% |
| 2026-05-24 | 19.7 | 20.7 | 19.1 | 20.4 | 1,839,270 | +3.55% |
| 2026-05-23 | 18.6 | 20.3 | 18.6 | 19.7 | 3,082,480 | +6.49% |
| 2026-05-21 | 18.5 | 18.6 | 18.1 | 18.5 | 1,059,972 | +1.65% |
| 2026-05-20 | 18.2 | 18.4 | 17.9 | 18.2 | 736,730 | +0.55% |
| 2026-05-19 | 18.1 | 18.2 | 17.4 | 18.1 | 785,278 | +2.84% |
| 2026-05-18 | 18.1 | 18.3 | 17.5 | 17.6 | 752,708 | -2.76% |
| 2026-05-17 | 18.4 | 18.7 | 18.1 | 18.1 | 1,013,245 | -0.55% |
| 2026-05-14 | 18.1 | 18.5 | 18.1 | 18.2 | 635,266 | +1.68% |
| 2026-05-13 | 18.5 | 18.5 | 17.8 | 17.9 | 1,071,125 | -2.19% |
| 2026-05-12 | 18.6 | 18.8 | 18.2 | 18.3 | 661,271 | -1.61% |
| 2026-05-11 | 18.8 | 19.2 | 18.3 | 18.6 | 1,060,689 | -1.06% |
| 2026-05-10 | 18.5 | 19.4 | 18 | 18.8 | 1,358,331 | +2.73% |
| 2026-05-07 | 17.6 | 18.8 | 17.5 | 18.3 | 1,865,159 | +3.98% |
| 2026-05-06 | 17.6 | 17.8 | 17.2 | 17.6 | 718,549 | +0.00% |
| 2026-05-05 | 17.9 | 17.9 | 17.5 | 17.6 | 533,211 | -0.56% |
| 2026-05-04 | 17.2 | 17.9 | 17.2 | 17.7 | 772,757 | +4.12% |
| 2026-05-03 | 16.7 | 17.4 | 16.7 | 17 | 575,120 | +1.19% |