DSE : DOREENPWR
Doreen Power Generations and Systems Limited — Price history
Electric Services · Bangladesh
Last price 32.1 BDT (At close: Nov 1, 2026) · Market cap 5.81B
Latest research: Doreen Power financial analysis: HFO capacity payments, falling finance cost and BDT 6.3bn of related-party balances (Oct 2026) · Doreen Power: three HFO plants under BPDB contracts to 2031-2037, EPS BDT 5.03 in FY2026, and BDT 6.3bn lent to sister concerns
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Doreen Power Generations and Systems Limited (DOREENPWR) closed at 31.6 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32 | 32 | 31.5 | 31.6 | 631,290 | -1.56% |
| 2026-11-01 | 32.2 | 32.3 | 31.8 | 32.1 | 269,456 | +0.31% |
| 2026-10-29 | 32.4 | 32.6 | 31.9 | 32 | 921,814 | -1.23% |
| 2026-10-28 | 31.7 | 32.6 | 31.5 | 32.4 | 1,298,311 | +3.18% |
| 2026-10-27 | 31 | 31.6 | 30.7 | 31.4 | 558,502 | +2.61% |
| 2026-10-26 | 30.9 | 30.9 | 30.2 | 30.6 | 308,818 | -0.97% |
| 2026-10-25 | 32.1 | 32.2 | 30.8 | 30.9 | 653,999 | -2.83% |
| 2026-10-19 | 31.7 | 32.1 | 31.4 | 31.8 | 299,214 | -1.24% |
| 2026-10-17 | 31.8 | 32.5 | 31.8 | 32.2 | 503,986 | +1.26% |
| 2026-10-15 | 31.8 | 32 | 31.5 | 31.8 | 535,627 | +0.63% |
| 2026-10-14 | 31.8 | 31.8 | 31.2 | 31.6 | 441,080 | +0.32% |
| 2026-10-13 | 31.5 | 32 | 31.4 | 31.5 | 680,434 | +0.32% |
| 2026-10-12 | 31.4 | 32 | 31.2 | 31.4 | 472,368 | -0.95% |
| 2026-10-11 | 32.4 | 33.1 | 31.5 | 31.7 | 1,838,027 | +0.96% |
| 2026-10-08 | 31.3 | 31.7 | 31.1 | 31.4 | 514,899 | +0.32% |
| 2026-10-07 | 30 | 31.6 | 30 | 31.3 | 764,273 | +2.96% |
| 2026-10-06 | 31.5 | 31.5 | 30 | 30.4 | 460,436 | -1.62% |
| 2026-10-05 | 31.8 | 32 | 30.8 | 30.9 | 529,669 | -2.83% |
| 2026-10-04 | 31.4 | 32.6 | 31.4 | 31.8 | 1,240,751 | +1.27% |
| 2026-10-01 | 31.5 | 32.3 | 31.3 | 31.4 | 672,227 | +0.00% |
| 2026-09-30 | 31.1 | 31.7 | 30.8 | 31.4 | 354,526 | +1.95% |
| 2026-09-29 | 31.2 | 31.4 | 30.6 | 30.8 | 301,344 | -0.65% |
| 2026-09-28 | 30.7 | 31.3 | 30.6 | 31 | 350,636 | +0.98% |
| 2026-09-27 | 31 | 31 | 30.3 | 30.7 | 501,082 | -0.97% |
| 2026-09-24 | 31 | 32 | 30.9 | 31 | 351,820 | -1.90% |
| 2026-09-23 | 31.6 | 31.9 | 30.2 | 31.6 | 1,265,832 | +4.29% |
| 2026-09-22 | 30.3 | 30.5 | 30.1 | 30.3 | 291,291 | +0.66% |
| 2026-09-21 | 30.9 | 31 | 30 | 30.1 | 354,121 | -2.59% |
| 2026-09-20 | 30.6 | 31.4 | 30.6 | 30.9 | 388,603 | +0.98% |
| 2026-09-17 | 29.8 | 31.1 | 29 | 30.6 | 519,297 | +2.34% |
| 2026-09-16 | 30.2 | 30.4 | 29.7 | 29.9 | 388,578 | -0.66% |
| 2026-09-15 | 30.1 | 30.4 | 28.2 | 30.1 | 333,601 | +7.12% |
| 2026-09-14 | 28.1 | 29.4 | 27.8 | 28.1 | 354,614 | -3.77% |
| 2026-09-13 | 30.4 | 30.5 | 28.9 | 29.2 | 457,721 | -3.95% |
| 2026-09-10 | 30.4 | 31.8 | 30.2 | 30.4 | 392,538 | -3.49% |
| 2026-09-09 | 31.2 | 31.6 | 30.6 | 31.5 | 379,091 | +0.96% |
| 2026-09-08 | 31 | 32.2 | 31 | 31.2 | 667,682 | +0.32% |
| 2026-09-07 | 31 | 31.2 | 30 | 31.1 | 246,042 | +0.65% |
| 2026-09-06 | 32 | 32 | 30.9 | 30.9 | 319,349 | -3.74% |
| 2026-09-03 | 32.1 | 32.7 | 31.8 | 32.1 | 397,949 | -1.23% |
| 2026-09-02 | 33 | 33 | 32.2 | 32.5 | 309,338 | -0.91% |
| 2026-09-01 | 32.8 | 33.2 | 32.7 | 32.8 | 327,305 | +0.92% |
| 2026-08-31 | 32.5 | 32.7 | 31.9 | 32.5 | 275,562 | +0.93% |
| 2026-08-30 | 31.8 | 32.4 | 31.5 | 32.2 | 316,332 | +1.26% |
| 2026-08-27 | 31.8 | 32.2 | 31.6 | 31.8 | 204,223 | +0.63% |
| 2026-08-25 | 31.6 | 32.5 | 31.3 | 31.6 | 397,756 | +0.00% |
| 2026-08-24 | 32 | 32.5 | 31.5 | 31.6 | 339,825 | -2.17% |
| 2026-08-23 | 33.4 | 34 | 32.1 | 32.3 | 359,990 | -3.29% |
| 2026-08-20 | 33.4 | 33.8 | 33 | 33.4 | 448,779 | +0.91% |
| 2026-08-19 | 33.3 | 33.7 | 32.8 | 33.1 | 365,325 | -0.60% |
| 2026-08-18 | 34.2 | 34.5 | 33 | 33.3 | 790,480 | -2.06% |
| 2026-08-17 | 35.3 | 35.4 | 33.7 | 34 | 599,998 | -3.13% |
| 2026-08-16 | 35.2 | 36 | 34.8 | 35.1 | 1,019,627 | +0.29% |
| 2026-08-13 | 35 | 35.2 | 34.2 | 35 | 623,110 | +1.74% |
| 2026-08-12 | 35 | 35 | 34.2 | 34.4 | 1,027,688 | -1.43% |
| 2026-08-11 | 35.1 | 36.5 | 34.7 | 34.9 | 1,262,503 | -0.29% |
| 2026-08-10 | 35 | 35.2 | 34.4 | 35 | 1,374,318 | +1.16% |
| 2026-08-09 | 35 | 35.4 | 34.4 | 34.6 | 1,173,558 | -1.42% |
| 2026-08-06 | 35.1 | 36.1 | 34.5 | 35.1 | 2,777,032 | +2.33% |
| 2026-08-04 | 32.8 | 35 | 32.4 | 34.3 | 2,484,518 | +4.57% |
| 2026-08-03 | 33.5 | 33.8 | 32.6 | 32.8 | 1,137,800 | -0.91% |
| 2026-08-02 | 31.6 | 33.5 | 31.6 | 33.1 | 1,873,761 | +4.75% |
| 2026-07-30 | 31.4 | 31.7 | 31.2 | 31.6 | 507,232 | +1.28% |
| 2026-07-29 | 31.2 | 31.9 | 31.1 | 31.2 | 487,136 | -1.27% |
| 2026-07-28 | 31.6 | 31.8 | 31.1 | 31.6 | 551,324 | +1.61% |
| 2026-07-27 | 31.3 | 31.4 | 31 | 31.1 | 291,499 | +0.65% |
| 2026-07-26 | 31.3 | 31.3 | 30.8 | 30.9 | 283,194 | -0.32% |
| 2026-07-23 | 31.6 | 31.7 | 30.9 | 31 | 429,978 | -1.90% |
| 2026-07-22 | 31.6 | 32.3 | 31.5 | 31.6 | 495,191 | -1.25% |
| 2026-07-21 | 32 | 32.4 | 31.2 | 32 | 822,142 | +2.89% |
| 2026-07-20 | 31.1 | 31.4 | 30.8 | 31.1 | 256,520 | -0.32% |
| 2026-07-19 | 31.5 | 31.6 | 31.1 | 31.2 | 408,663 | -0.64% |
| 2026-07-16 | 31.4 | 31.9 | 31.3 | 31.4 | 525,773 | -1.26% |
| 2026-07-15 | 32.5 | 33 | 31.4 | 31.8 | 1,215,460 | -1.85% |
| 2026-07-14 | 32.1 | 32.6 | 31.6 | 32.4 | 1,023,171 | +1.25% |
| 2026-07-13 | 32.3 | 32.5 | 31.8 | 32 | 1,037,625 | +0.63% |
| 2026-07-12 | 30.9 | 31.9 | 30.6 | 31.8 | 1,104,055 | +2.91% |
| 2026-07-09 | 31.3 | 31.3 | 30.6 | 30.9 | 551,932 | -0.32% |
| 2026-07-08 | 31 | 31.5 | 30.7 | 31 | 452,414 | -0.32% |
| 2026-07-07 | 31.1 | 31.8 | 30.9 | 31.1 | 791,698 | -1.89% |
| 2026-07-06 | 31.7 | 32.2 | 31.4 | 31.7 | 1,026,846 | +0.00% |
| 2026-07-05 | 30.7 | 31.8 | 30.6 | 31.7 | 1,501,454 | +3.93% |
| 2026-07-02 | 30.5 | 30.6 | 30.2 | 30.5 | 379,751 | +0.66% |
| 2026-06-30 | 30.9 | 30.9 | 30 | 30.3 | 658,002 | -0.98% |
| 2026-06-29 | 30.9 | 31.2 | 30.5 | 30.6 | 562,587 | -0.65% |
| 2026-06-28 | 30.3 | 31 | 30.2 | 30.8 | 645,582 | +1.65% |
| 2026-06-25 | 30.3 | 30.5 | 29.7 | 30.3 | 489,433 | +1.34% |
| 2026-06-24 | 29.9 | 30.3 | 29.5 | 29.9 | 480,850 | +1.70% |
| 2026-06-23 | 29.1 | 29.8 | 28.9 | 29.4 | 385,429 | +0.34% |
| 2026-06-22 | 29.3 | 30 | 29.2 | 29.3 | 343,693 | -1.68% |
| 2026-06-21 | 31.3 | 31.4 | 29.6 | 29.8 | 1,192,477 | -4.49% |
| 2026-06-18 | 31.2 | 31.8 | 30.8 | 31.2 | 1,324,088 | -1.89% |
| 2026-06-17 | 31.8 | 32.7 | 31.7 | 31.8 | 1,233,517 | -1.85% |
| 2026-06-16 | 32.4 | 33.5 | 32 | 32.4 | 728,705 | -2.11% |
| 2026-06-15 | 32.4 | 33.7 | 31.9 | 33.1 | 2,058,496 | +3.44% |
| 2026-06-14 | 31.6 | 32.4 | 31.5 | 32 | 1,113,689 | +1.91% |
| 2026-06-11 | 31.4 | 32 | 31.1 | 31.4 | 813,886 | -0.63% |
| 2026-06-10 | 32.7 | 32.9 | 31.4 | 31.6 | 978,965 | -1.86% |
| 2026-06-09 | 31.7 | 32.7 | 31.3 | 32.2 | 870,825 | +2.55% |
| 2026-06-08 | 32.5 | 32.5 | 30.8 | 31.4 | 1,084,467 | -1.57% |
| 2026-06-07 | 32.6 | 33.5 | 31.6 | 31.9 | 1,771,863 | -2.15% |
| 2026-06-04 | 32.6 | 33.2 | 30.3 | 32.6 | 2,196,667 | +6.54% |
| 2026-06-03 | 30.6 | 31.2 | 30.1 | 30.6 | 1,347,558 | +1.32% |
| 2026-06-02 | 30 | 30.4 | 29.7 | 30.2 | 696,015 | +0.67% |
| 2026-06-01 | 29.2 | 30.1 | 29.1 | 30 | 403,389 | +2.74% |
| 2026-05-24 | 29.6 | 29.7 | 29 | 29.2 | 314,153 | -0.68% |
| 2026-05-23 | 29.6 | 29.9 | 29.2 | 29.4 | 313,189 | -0.68% |
| 2026-05-21 | 28.8 | 29.7 | 28.6 | 29.6 | 549,097 | +3.86% |
| 2026-05-20 | 28.5 | 28.8 | 28.5 | 28.5 | 184,176 | +0.00% |
| 2026-05-19 | 29.1 | 29.1 | 28.5 | 28.5 | 212,748 | -1.38% |
| 2026-05-18 | 29.1 | 29.3 | 28.8 | 28.9 | 223,312 | -0.69% |
| 2026-05-17 | 29.3 | 29.3 | 28.8 | 29.1 | 294,573 | -0.34% |
| 2026-05-14 | 29 | 29.4 | 28.7 | 29.2 | 241,092 | +1.74% |
| 2026-05-13 | 28.7 | 29.4 | 28.6 | 28.7 | 334,237 | -0.69% |
| 2026-05-12 | 28.9 | 29 | 28.6 | 28.9 | 279,040 | +1.05% |
| 2026-05-11 | 28.4 | 28.9 | 28 | 28.6 | 308,452 | +0.70% |
| 2026-05-10 | 29.1 | 29.1 | 28.3 | 28.4 | 283,130 | -2.41% |
| 2026-05-07 | 29.8 | 29.9 | 29 | 29.1 | 559,682 | -1.69% |
| 2026-05-06 | 29.8 | 30.3 | 29.4 | 29.6 | 472,835 | -1.33% |
| 2026-05-05 | 30 | 31.3 | 29.8 | 30 | 807,567 | -2.91% |