DSE : DSHGARME
Desh Garments Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 123.9 BDT (At close: Oct 29, 2026) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Desh Garments Limited (DSHGARME) closed at 123.9 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 | 123.8 | 127.8 | 123 | 123.9 | 78,300 | -0.56% |
| 2026-10-28 | 127.3 | 128.6 | 124 | 124.6 | 44,890 | -2.27% |
| 2026-10-27 | 121 | 129.1 | 116 | 127.5 | 102,566 | +5.02% |
| 2026-10-26 | 115.2 | 122.8 | 112 | 121.4 | 69,609 | +5.38% |
| 2026-10-25 | 124 | 126.4 | 114 | 115.2 | 87,979 | -8.93% |
| 2026-10-19 | 126.5 | 132.9 | 125.7 | 126.5 | 40,298 | -5.03% |
| 2026-10-17 | 145 | 145 | 131.1 | 133.2 | 48,278 | -5.80% |
| 2026-10-15 | 142.4 | 144 | 141 | 141.4 | 35,605 | -0.70% |
| 2026-10-14 | 144.1 | 146.5 | 142 | 142.4 | 46,670 | -0.49% |
| 2026-10-13 | 140 | 151.9 | 140 | 143.1 | 80,880 | -3.38% |
| 2026-10-12 | 152.7 | 152.7 | 147.7 | 148.1 | 76,374 | -3.27% |
| 2026-10-11 | 154 | 157.5 | 152.6 | 153.1 | 104,474 | +0.59% |
| 2026-10-08 | 150.9 | 153.1 | 146 | 152.2 | 102,490 | +2.35% |
| 2026-10-07 | 149.1 | 151.6 | 147.5 | 148.7 | 43,130 | -0.27% |
| 2026-10-06 | 151 | 154.8 | 148 | 149.1 | 65,081 | -1.26% |
| 2026-10-05 | 151 | 154.2 | 150.9 | 151 | 73,164 | -1.24% |
| 2026-10-04 | 150.6 | 157 | 148 | 152.9 | 164,345 | +2.69% |
| 2026-10-01 | 153 | 153.8 | 148 | 148.9 | 73,689 | -2.30% |
| 2026-09-30 | 151 | 153.8 | 148.3 | 152.4 | 60,363 | +3.46% |
| 2026-09-29 | 151.2 | 151.5 | 145.7 | 147.3 | 88,380 | -1.80% |
| 2026-09-28 | 151.5 | 153.9 | 148.8 | 150 | 74,788 | -0.73% |
| 2026-09-27 | 156.6 | 156.6 | 150.5 | 151.1 | 84,578 | -1.63% |
| 2026-09-24 | 153.6 | 156.4 | 153.2 | 153.6 | 58,567 | -1.03% |
| 2026-09-23 | 155.2 | 161.1 | 154.7 | 155.2 | 173,528 | -1.46% |
| 2026-09-22 | 157.5 | 159 | 149 | 157.5 | 125,976 | +6.20% |
| 2026-09-21 | 155 | 157.9 | 147.1 | 148.3 | 113,554 | -4.51% |
| 2026-09-20 | 161 | 161 | 154.5 | 155.3 | 146,157 | -2.88% |
| 2026-09-17 | 157 | 163 | 153.1 | 159.9 | 74,897 | +1.85% |
| 2026-09-16 | 154 | 161 | 152.1 | 157 | 99,222 | +2.95% |
| 2026-09-15 | 154 | 154 | 148 | 152.5 | 41,215 | +3.67% |
| 2026-09-14 | 147.1 | 149.9 | 145.3 | 147.1 | 74,388 | +1.03% |
| 2026-09-13 | 155.9 | 155.9 | 144.3 | 145.6 | 65,878 | -3.45% |
| 2026-09-10 | 158.6 | 162.7 | 149.9 | 150.8 | 68,221 | -4.92% |
| 2026-09-09 | 159.5 | 161.1 | 152 | 158.6 | 59,256 | +2.99% |
| 2026-09-08 | 164.9 | 167.9 | 152.7 | 154 | 87,800 | -4.82% |
| 2026-09-07 | 165.7 | 168 | 151 | 161.8 | 102,246 | -3.17% |
| 2026-09-06 | 175.1 | 175.1 | 165.9 | 167.1 | 95,669 | -4.35% |
| 2026-09-03 | 174.7 | 175.9 | 167.2 | 174.7 | 104,845 | +4.11% |
| 2026-09-02 | 172.8 | 172.8 | 166 | 167.8 | 87,872 | -0.65% |
| 2026-09-01 | 173 | 174 | 167.1 | 168.9 | 58,526 | +0.96% |
| 2026-08-31 | 173.1 | 173.1 | 166.1 | 167.3 | 111,680 | -1.30% |
| 2026-08-30 | 178 | 178 | 167.1 | 169.5 | 39,379 | -2.98% |
| 2026-08-27 | 173.4 | 178.3 | 173.4 | 174.7 | 72,114 | +1.04% |
| 2026-08-25 | 165 | 175.2 | 165 | 172.9 | 107,974 | +0.17% |
| 2026-08-24 | 183.5 | 183.5 | 171.5 | 172.6 | 140,914 | -5.06% |
| 2026-08-23 | 187 | 187 | 180 | 181.8 | 161,117 | -1.09% |
| 2026-08-20 | 183.8 | 188.8 | 182 | 183.8 | 210,148 | -0.65% |
| 2026-08-19 | 185 | 188.5 | 183.3 | 185 | 260,349 | -0.64% |
| 2026-08-18 | 186.2 | 197 | 183.2 | 186.2 | 352,096 | -1.06% |
| 2026-08-17 | 188.2 | 194.8 | 185.1 | 188.2 | 603,440 | +1.67% |
| 2026-08-16 | 188 | 193.5 | 181 | 185.1 | 400,992 | +1.76% |
| 2026-08-13 | 167.4 | 181.9 | 165.7 | 181.9 | 529,936 | +9.98% |
| 2026-08-12 | 166.9 | 170.3 | 164.5 | 165.4 | 170,566 | +0.61% |
| 2026-08-11 | 164.4 | 166.2 | 164 | 164.4 | 52,648 | +0.12% |
| 2026-08-10 | 166.5 | 167.7 | 163 | 164.2 | 70,708 | -0.73% |
| 2026-08-09 | 165.3 | 168.2 | 163.3 | 165.4 | 100,683 | +1.47% |
| 2026-08-06 | 165.8 | 165.8 | 162.1 | 163 | 101,826 | -0.24% |
| 2026-08-04 | 165.7 | 168.3 | 163 | 163.4 | 81,822 | -1.39% |
| 2026-08-03 | 165.7 | 169 | 163.8 | 165.7 | 100,263 | +1.53% |
| 2026-08-02 | 169.9 | 170.2 | 162.5 | 163.2 | 144,683 | -2.10% |
| 2026-07-30 | 166.3 | 170 | 165.6 | 166.7 | 105,948 | +0.42% |
| 2026-07-29 | 166 | 177.2 | 165.1 | 166 | 230,444 | -3.71% |
| 2026-07-28 | 165.7 | 174.3 | 162.1 | 172.4 | 191,156 | +5.77% |
| 2026-07-27 | 163 | 166.6 | 162.5 | 163 | 75,206 | +0.12% |
| 2026-07-26 | 167.9 | 168.8 | 161 | 162.8 | 76,476 | -2.22% |
| 2026-07-23 | 170 | 174.7 | 165 | 166.5 | 137,904 | -3.03% |
| 2026-07-22 | 171.7 | 177 | 168.6 | 171.7 | 177,994 | -0.58% |
| 2026-07-21 | 172.7 | 178 | 164.8 | 172.7 | 287,435 | +5.69% |
| 2026-07-20 | 163.4 | 173.7 | 161 | 163.4 | 246,237 | -2.62% |
| 2026-07-19 | 162.6 | 170 | 160.1 | 167.8 | 239,713 | +3.90% |
| 2026-07-16 | 165.8 | 165.8 | 160.9 | 161.5 | 176,924 | +0.00% |
| 2026-07-15 | 169 | 169.8 | 160.5 | 161.5 | 249,301 | -4.61% |
| 2026-07-14 | 180.5 | 180.5 | 165.4 | 169.3 | 496,809 | +3.17% |
| 2026-07-13 | 150.3 | 164.1 | 150.3 | 164.1 | 341,044 | +9.99% |
| 2026-07-12 | 150.7 | 152.5 | 148.6 | 149.2 | 120,840 | -0.53% |
| 2026-07-09 | 149 | 152.6 | 148.3 | 150 | 104,824 | +1.63% |
| 2026-07-08 | 147.6 | 151.9 | 147 | 147.6 | 67,292 | -0.81% |
| 2026-07-07 | 153 | 155.4 | 147.5 | 148.8 | 125,633 | -2.81% |
| 2026-07-06 | 153.1 | 158 | 152.5 | 153.1 | 103,771 | -1.92% |
| 2026-07-05 | 154 | 158.6 | 152 | 156.1 | 157,117 | +2.09% |
| 2026-07-02 | 155.5 | 159.6 | 151.1 | 152.9 | 142,120 | -1.61% |
| 2026-06-30 | 155.4 | 164 | 153.1 | 155.4 | 380,866 | +0.06% |
| 2026-06-29 | 157.6 | 159.7 | 153 | 155.3 | 198,323 | -0.70% |
| 2026-06-28 | 146 | 157.4 | 143.6 | 156.4 | 472,986 | +9.29% |
| 2026-06-25 | 143.1 | 144.9 | 141.2 | 143.1 | 77,759 | +0.77% |
| 2026-06-24 | 142 | 146.1 | 141.7 | 142 | 52,439 | -1.66% |
| 2026-06-23 | 147.9 | 147.9 | 141 | 144.4 | 36,597 | +0.35% |
| 2026-06-22 | 147 | 148.5 | 142.1 | 143.9 | 110,020 | -1.24% |
| 2026-06-21 | 145.2 | 148.3 | 144.1 | 145.7 | 97,641 | +0.34% |
| 2026-06-18 | 142.2 | 147.2 | 141.2 | 145.2 | 93,972 | +1.54% |
| 2026-06-17 | 143 | 149.3 | 141.3 | 143 | 126,398 | -2.65% |
| 2026-06-16 | 146.5 | 151.8 | 145.2 | 146.9 | 173,266 | +0.34% |
| 2026-06-15 | 143.3 | 150.5 | 143.3 | 146.4 | 160,860 | +1.31% |
| 2026-06-14 | 147.6 | 150.7 | 143.1 | 144.5 | 157,940 | -3.34% |
| 2026-06-11 | 152.5 | 159 | 146.2 | 149.5 | 306,998 | -1.97% |
| 2026-06-10 | 152.5 | 156 | 149 | 152.5 | 295,571 | +0.79% |
| 2026-06-09 | 151.3 | 163 | 149.1 | 151.3 | 393,807 | -3.26% |
| 2026-06-08 | 156.4 | 157 | 145 | 156.4 | 431,034 | +6.25% |
| 2026-06-07 | 146 | 160.5 | 142.3 | 147.2 | 370,297 | -0.74% |
| 2026-06-04 | 145.8 | 154.8 | 144.2 | 148.3 | 878,904 | +5.33% |
| 2026-06-03 | 130 | 140.8 | 129 | 140.8 | 443,505 | +10.00% |
| 2026-06-02 | 128 | 128.7 | 119.6 | 128 | 255,629 | +7.47% |
| 2026-06-01 | 119.1 | 123 | 118.6 | 119.1 | 59,261 | -1.57% |
| 2026-05-24 | 122.4 | 122.6 | 120.1 | 121 | 40,583 | +0.92% |
| 2026-05-23 | 120.9 | 122.4 | 119.1 | 119.9 | 55,534 | +0.25% |
| 2026-05-21 | 119.6 | 123 | 118.7 | 119.6 | 31,112 | -1.16% |
| 2026-05-20 | 121 | 124.7 | 117.1 | 121 | 141,617 | +2.80% |
| 2026-05-19 | 117.7 | 119.9 | 116.6 | 117.7 | 36,172 | -0.34% |
| 2026-05-18 | 118.1 | 120.5 | 116.6 | 118.1 | 50,820 | -0.25% |
| 2026-05-17 | 122 | 123.9 | 118 | 118.4 | 109,042 | -3.35% |
| 2026-05-14 | 122.5 | 126 | 121.6 | 122.5 | 96,119 | -0.57% |
| 2026-05-13 | 125.1 | 125.1 | 122.1 | 123.2 | 119,225 | +0.08% |
| 2026-05-12 | 123.1 | 131 | 122.6 | 123.1 | 188,351 | -3.22% |
| 2026-05-11 | 127.2 | 130.7 | 123 | 127.2 | 259,844 | +5.91% |
| 2026-05-10 | 117.6 | 122.5 | 117.6 | 120.1 | 157,663 | +1.09% |
| 2026-05-07 | 118.8 | 126.3 | 118 | 118.8 | 160,829 | -4.12% |
| 2026-05-06 | 123.9 | 126.9 | 115 | 123.9 | 98,283 | +1.31% |
| 2026-05-05 | 122.3 | 131.2 | 121.5 | 122.3 | 158,519 | -3.55% |
| 2026-05-04 | 126.8 | 131.6 | 126 | 126.8 | 176,359 | -1.01% |
| 2026-05-03 | 128.4 | 132.5 | 126 | 128.1 | 192,723 | -1.46% |