DSE : LINDEBD
Linde Bangladesh Limited — Price history
Industrial Inorganic Chemicals · Bangladesh
Last price 620.9 BDT (At close: Nov 1, 2026) · Market cap 9.45B
Latest research: Linde Bangladesh financial analysis: gases-only EPS BDT 23, 12% H1 sales growth, energy costs (Oct 2026) · Linde Bangladesh: a debt-free gases business earning BDT 23 a share after the welding exit; energy costs cut Q3 2026 profit 19%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Linde Bangladesh Limited (LINDEBD) closed at 625.4 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 | 630 | 630 | 624 | 625.4 | 2,432 | -0.41% |
| 2026-10-28 | 627.2 | 629 | 623 | 628 | 2,773 | +0.22% |
| 2026-10-27 | 639.9 | 639.9 | 625 | 626.6 | 3,665 | -1.26% |
| 2026-10-26 | 640.5 | 640.5 | 622.7 | 634.6 | 4,614 | +0.65% |
| 2026-10-25 | 665.3 | 665.3 | 620.1 | 630.5 | 9,414 | -1.73% |
| 2026-10-19 | 650 | 650 | 640.9 | 641.6 | 2,942 | -1.28% |
| 2026-10-17 | 656.4 | 656.4 | 649.2 | 649.9 | 4,585 | -0.99% |
| 2026-10-15 | 656.4 | 661.5 | 650.4 | 656.4 | 2,263 | +1.02% |
| 2026-10-14 | 653.7 | 653.7 | 649.5 | 649.8 | 5,249 | -0.58% |
| 2026-10-13 | 653.6 | 661 | 653.4 | 653.6 | 3,753 | -0.12% |
| 2026-10-12 | 660 | 660 | 652 | 654.4 | 3,977 | -0.30% |
| 2026-10-11 | 661.5 | 661.5 | 656 | 656.4 | 2,838 | -0.14% |
| 2026-10-08 | 657.3 | 668.5 | 653 | 657.3 | 5,871 | -0.54% |
| 2026-10-07 | 660.9 | 665 | 659.7 | 660.9 | 3,800 | -0.20% |
| 2026-10-06 | 662.2 | 669 | 660.5 | 662.2 | 1,502 | -0.32% |
| 2026-10-05 | 663.5 | 669 | 662.6 | 664.3 | 3,305 | +0.02% |
| 2026-10-04 | 662.3 | 667 | 660.7 | 664.2 | 3,909 | +0.23% |
| 2026-10-01 | 661.4 | 669.9 | 661 | 662.7 | 2,377 | +0.20% |
| 2026-09-30 | 663.4 | 669.9 | 661 | 661.4 | 2,716 | -0.29% |
| 2026-09-29 | 668.1 | 670 | 662.1 | 663.3 | 3,001 | -0.73% |
| 2026-09-28 | 675 | 682.4 | 668 | 668.2 | 2,863 | -0.45% |
| 2026-09-27 | 674.1 | 678.6 | 670.3 | 671.2 | 3,449 | -0.87% |
| 2026-09-24 | 677.1 | 682.1 | 674.2 | 677.1 | 4,499 | -0.72% |
| 2026-09-23 | 682 | 686.5 | 677 | 682 | 2,271 | +0.26% |
| 2026-09-22 | 681.1 | 685 | 677.6 | 680.2 | 1,443 | -0.10% |
| 2026-09-21 | 686 | 687 | 680 | 680.9 | 2,416 | -0.89% |
| 2026-09-20 | 680 | 688.5 | 680 | 687 | 3,736 | +1.24% |
| 2026-09-17 | 674 | 684.6 | 672 | 678.6 | 3,807 | +0.68% |
| 2026-09-16 | 674 | 681.1 | 670 | 674 | 1,631 | +0.22% |
| 2026-09-15 | 674 | 674 | 662 | 672.5 | 985 | +2.00% |
| 2026-09-14 | 680 | 680 | 659 | 659.3 | 4,207 | -1.61% |
| 2026-09-13 | 678.3 | 681.9 | 668.2 | 670.1 | 2,860 | -1.34% |
| 2026-09-10 | 679.2 | 682.8 | 679 | 679.2 | 1,748 | -0.12% |
| 2026-09-09 | 680 | 684.9 | 679.5 | 680 | 3,842 | -0.45% |
| 2026-09-08 | 685 | 689.8 | 682 | 683.1 | 1,766 | -0.15% |
| 2026-09-07 | 687.7 | 690 | 682 | 684.1 | 3,962 | -0.52% |
| 2026-09-06 | 690 | 690 | 686 | 687.7 | 1,855 | -0.72% |
| 2026-09-03 | 695 | 695 | 692 | 692.7 | 828 | +0.03% |
| 2026-09-02 | 692 | 699 | 692 | 692.5 | 864 | +0.03% |
| 2026-09-01 | 688.5 | 694.4 | 688.5 | 692.3 | 1,267 | +0.77% |
| 2026-08-31 | 692 | 692 | 686 | 687 | 2,285 | -0.46% |
| 2026-08-30 | 696.4 | 696.4 | 688.7 | 690.2 | 5,416 | -0.89% |
| 2026-08-27 | 695 | 700 | 694.1 | 696.4 | 2,465 | +0.35% |
| 2026-08-25 | 692.2 | 695 | 692 | 694 | 1,665 | +0.32% |
| 2026-08-24 | 691.8 | 699 | 690.1 | 691.8 | 4,640 | -0.85% |
| 2026-08-23 | 697 | 705 | 696.8 | 697.7 | 2,583 | -0.58% |
| 2026-08-20 | 701.8 | 714.5 | 695 | 701.8 | 8,331 | -0.65% |
| 2026-08-19 | 706.4 | 715 | 705 | 706.4 | 11,709 | -0.88% |
| 2026-08-18 | 720 | 720 | 711.5 | 712.7 | 5,076 | -0.21% |
| 2026-08-17 | 714.2 | 720 | 713.9 | 714.2 | 4,648 | -0.25% |
| 2026-08-16 | 723 | 723 | 714.5 | 716 | 6,467 | -0.69% |
| 2026-08-13 | 721 | 722.1 | 719.3 | 721 | 3,643 | -0.04% |
| 2026-08-12 | 725 | 725.1 | 720 | 721.3 | 2,304 | -0.18% |
| 2026-08-11 | 722.6 | 724 | 720 | 722.6 | 2,829 | +0.51% |
| 2026-08-10 | 716.7 | 722 | 715 | 718.9 | 3,596 | +0.41% |
| 2026-08-09 | 720 | 720 | 714 | 716 | 6,334 | -0.35% |
| 2026-08-06 | 722.9 | 723 | 717.3 | 718.5 | 5,673 | -0.50% |
| 2026-08-04 | 722.1 | 726.5 | 720.7 | 722.1 | 4,546 | -0.26% |
| 2026-08-03 | 729.5 | 729.5 | 721 | 724 | 6,816 | +0.04% |
| 2026-08-02 | 724.2 | 730 | 723.2 | 723.7 | 4,915 | -0.07% |
| 2026-07-30 | 730 | 730 | 723.2 | 724.2 | 4,495 | -0.21% |
| 2026-07-29 | 725.7 | 731 | 723.2 | 725.7 | 9,739 | +0.01% |
| 2026-07-28 | 736 | 736 | 723.9 | 725.6 | 18,636 | -1.67% |
| 2026-07-27 | 726.5 | 739.8 | 726.5 | 737.9 | 4,921 | +1.60% |
| 2026-07-26 | 735 | 739.6 | 723.7 | 726.3 | 4,610 | -0.83% |
| 2026-07-23 | 732.4 | 744.9 | 732 | 732.4 | 6,975 | -1.15% |
| 2026-07-22 | 740.9 | 747.5 | 739.5 | 740.9 | 10,890 | -0.87% |
| 2026-07-21 | 744 | 749 | 743 | 747.4 | 11,911 | +0.50% |
| 2026-07-20 | 744.5 | 748.5 | 742.9 | 743.7 | 5,705 | -0.09% |
| 2026-07-19 | 752.9 | 753 | 742.7 | 744.4 | 6,290 | -0.61% |
| 2026-07-16 | 750.1 | 752.5 | 741.5 | 749 | 9,038 | -0.25% |
| 2026-07-15 | 755 | 760 | 750 | 750.9 | 11,589 | +0.12% |
| 2026-07-14 | 750 | 755 | 737 | 750 | 13,324 | +0.23% |
| 2026-07-13 | 748.3 | 760 | 722 | 748.3 | 30,373 | +3.74% |
| 2026-07-12 | 717 | 722.9 | 715 | 721.3 | 15,169 | +0.84% |
| 2026-07-09 | 715 | 718 | 714 | 715.3 | 8,459 | +0.06% |
| 2026-07-08 | 714.9 | 717 | 714.5 | 714.9 | 8,606 | +0.04% |
| 2026-07-07 | 715 | 718.5 | 713.9 | 714.6 | 7,260 | +0.11% |
| 2026-07-06 | 717 | 717 | 712.2 | 713.8 | 5,544 | -0.06% |
| 2026-07-05 | 714 | 717.6 | 711 | 714.2 | 4,119 | -0.03% |
| 2026-07-02 | 715 | 719 | 712.5 | 714.4 | 9,891 | -0.11% |
| 2026-06-30 | 715.2 | 719 | 712 | 715.2 | 10,895 | +0.42% |
| 2026-06-29 | 709.4 | 715 | 709.4 | 712.2 | 14,603 | +0.44% |
| 2026-06-28 | 702 | 710 | 698 | 709.1 | 13,317 | +1.30% |
| 2026-06-25 | 695 | 700.9 | 695 | 700 | 8,292 | +0.66% |
| 2026-06-24 | 695.4 | 701.4 | 695 | 695.4 | 7,606 | -0.70% |
| 2026-06-23 | 700.3 | 701.6 | 693 | 700.3 | 6,932 | +0.91% |
| 2026-06-22 | 694 | 703.7 | 690.1 | 694 | 16,924 | -0.90% |
| 2026-06-21 | 711.5 | 711.5 | 699 | 700.3 | 10,464 | -0.10% |
| 2026-06-18 | 699.1 | 705 | 699.1 | 701 | 4,996 | +0.27% |
| 2026-06-17 | 699.1 | 704.5 | 695.1 | 699.1 | 4,611 | +0.29% |
| 2026-06-16 | 697.1 | 704.3 | 695.1 | 697.1 | 8,175 | -0.44% |
| 2026-06-15 | 694.1 | 707.5 | 693 | 700.2 | 11,443 | +1.17% |
| 2026-06-14 | 693 | 699 | 691.9 | 692.1 | 7,891 | -0.04% |
| 2026-06-11 | 692.4 | 699 | 690 | 692.4 | 7,844 | -0.24% |
| 2026-06-10 | 694.1 | 703 | 685 | 694.1 | 9,805 | +1.33% |
| 2026-06-09 | 685 | 700 | 684 | 685 | 16,555 | -2.30% |
| 2026-06-08 | 701.1 | 710 | 695.1 | 701.1 | 13,964 | -0.75% |
| 2026-06-07 | 661.3 | 707.3 | 661.3 | 706.4 | 52,829 | +7.36% |
| 2026-06-04 | 658 | 659.8 | 656.4 | 658 | 10,879 | +0.24% |
| 2026-06-03 | 656.4 | 658.9 | 652 | 656.4 | 5,801 | +0.86% |
| 2026-06-02 | 650.8 | 660 | 649 | 650.8 | 17,299 | -0.34% |
| 2026-06-01 | 655.1 | 659 | 652.1 | 653 | 5,672 | -0.29% |
| 2026-05-24 | 654 | 659.9 | 651.1 | 654.9 | 6,078 | -0.02% |
| 2026-05-23 | 653 | 657.6 | 650 | 655 | 4,246 | +0.49% |
| 2026-05-21 | 653.9 | 657 | 650 | 651.8 | 8,132 | +0.11% |
| 2026-05-20 | 651.1 | 652.3 | 643.3 | 651.1 | 4,840 | +0.48% |
| 2026-05-19 | 648 | 652.5 | 645 | 648 | 5,064 | -0.38% |
| 2026-05-18 | 650.5 | 657.6 | 650 | 650.5 | 5,586 | -0.20% |
| 2026-05-17 | 659.2 | 660 | 650.2 | 651.8 | 4,173 | -0.28% |
| 2026-05-14 | 656 | 660 | 652 | 653.6 | 6,754 | -0.24% |
| 2026-05-13 | 655.2 | 658 | 655 | 655.2 | 5,507 | -0.59% |
| 2026-05-12 | 659.1 | 661 | 651 | 659.1 | 5,979 | +1.37% |
| 2026-05-11 | 650.2 | 658.1 | 650 | 650.2 | 9,463 | -0.82% |
| 2026-05-10 | 656.2 | 667 | 653 | 655.6 | 13,266 | -0.62% |
| 2026-05-07 | 659.7 | 664.9 | 645 | 659.7 | 23,163 | +3.01% |
| 2026-05-06 | 644 | 644 | 639 | 640.4 | 5,075 | +0.08% |
| 2026-05-05 | 639.9 | 644.8 | 636 | 639.9 | 10,206 | +0.71% |
| 2026-05-04 | 635.4 | 645 | 625 | 635.4 | 10,526 | +0.68% |
| 2026-05-03 | 642 | 642 | 629.5 | 631.1 | 12,770 | -1.61% |