DSE : NPOLYMER
National Polymer Industries PLC — Price history
Miscellaneous Plastics Products · Bangladesh
Last price 27 BDT (At close: Oct 29, 2026) · Market cap 1.97B
Latest research: National Polymer Industries financial analysis: FY2026 EPS BDT 0.42, borrowings 2.5x equity (Oct 2026) · National Polymer: FY2026 EPS of BDT 0.42 after BDT 0.07 in FY2025, with borrowings of BDT 5.43bn against equity of BDT 2.15bn
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Polymer Industries PLC (NPOLYMER) closed at 27 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 | 27.1 | 27.2 | 26.8 | 27 | 150,561 | -1.10% |
| 2026-10-28 | 26 | 27.4 | 25.9 | 27.3 | 406,832 | +7.06% |
| 2026-10-27 | 26.2 | 26.2 | 25.3 | 25.5 | 80,891 | -3.04% |
| 2026-10-26 | 26.8 | 26.9 | 26.2 | 26.3 | 41,520 | -1.87% |
| 2026-10-25 | 27.4 | 27.6 | 26.5 | 26.8 | 156,673 | -2.19% |
| 2026-10-19 | 27.4 | 27.6 | 27 | 27.4 | 49,052 | -3.86% |
| 2026-10-17 | 28.8 | 28.9 | 28.3 | 28.5 | 57,082 | -1.04% |
| 2026-10-15 | 28.2 | 29 | 28.2 | 28.8 | 102,436 | +2.86% |
| 2026-10-14 | 28.2 | 28.5 | 27.7 | 28 | 57,598 | +0.00% |
| 2026-10-13 | 28.6 | 28.6 | 27.8 | 28 | 37,431 | +0.00% |
| 2026-10-12 | 28.4 | 28.8 | 28 | 28 | 144,996 | -1.06% |
| 2026-10-11 | 28.2 | 29.4 | 28.2 | 28.3 | 121,457 | -2.41% |
| 2026-10-08 | 29.2 | 30 | 29 | 29 | 196,442 | -1.69% |
| 2026-10-07 | 30.5 | 30.5 | 29.3 | 29.5 | 125,080 | -0.67% |
| 2026-10-06 | 31 | 31 | 29.5 | 29.7 | 224,649 | -2.62% |
| 2026-10-05 | 30.5 | 31.9 | 30.4 | 30.5 | 235,877 | -3.17% |
| 2026-10-04 | 32.6 | 32.7 | 31.3 | 31.5 | 365,443 | -3.37% |
| 2026-10-01 | 32.6 | 34.3 | 32.4 | 32.6 | 570,489 | -4.68% |
| 2026-09-30 | 34.2 | 34.9 | 33.2 | 34.2 | 1,238,964 | +4.27% |
| 2026-09-29 | 32.7 | 33.2 | 32.5 | 32.8 | 329,670 | +1.86% |
| 2026-09-28 | 31.4 | 32.4 | 31.4 | 32.2 | 238,631 | +2.55% |
| 2026-09-27 | 32 | 32.3 | 31.4 | 31.4 | 201,975 | -1.88% |
| 2026-09-24 | 31.7 | 32.5 | 31.5 | 32 | 155,243 | -0.62% |
| 2026-09-23 | 31.5 | 32.8 | 31.2 | 32.2 | 236,735 | +3.21% |
| 2026-09-22 | 31 | 31.3 | 30.8 | 31.2 | 144,615 | +0.97% |
| 2026-09-21 | 30.9 | 32 | 30.7 | 30.9 | 123,356 | -3.13% |
| 2026-09-20 | 32 | 32 | 31.4 | 31.9 | 99,779 | +1.59% |
| 2026-09-17 | 31.3 | 31.8 | 30.6 | 31.4 | 226,688 | +1.29% |
| 2026-09-16 | 31 | 31.6 | 30.8 | 31 | 77,831 | -0.64% |
| 2026-09-15 | 30.7 | 31.4 | 30.3 | 31.2 | 242,095 | +2.63% |
| 2026-09-14 | 30 | 31.5 | 30 | 30.4 | 79,558 | +0.00% |
| 2026-09-13 | 31 | 31 | 30.1 | 30.4 | 83,532 | -2.56% |
| 2026-09-10 | 31.2 | 31.5 | 30.5 | 31.2 | 94,281 | -0.64% |
| 2026-09-09 | 31 | 31.7 | 30.9 | 31.4 | 95,296 | +0.64% |
| 2026-09-08 | 32.3 | 32.3 | 31 | 31.2 | 240,358 | -0.64% |
| 2026-09-07 | 31.4 | 31.9 | 30.5 | 31.4 | 111,158 | +0.00% |
| 2026-09-06 | 32.2 | 32.5 | 31.2 | 31.4 | 242,558 | -3.09% |
| 2026-09-03 | 32.4 | 32.8 | 32.2 | 32.4 | 73,120 | -0.92% |
| 2026-09-02 | 32.7 | 32.8 | 32 | 32.7 | 105,073 | +1.87% |
| 2026-09-01 | 31.8 | 32.5 | 31.8 | 32.1 | 66,817 | +0.94% |
| 2026-08-31 | 31.4 | 32.3 | 31.4 | 31.8 | 113,280 | +0.63% |
| 2026-08-30 | 31.8 | 32.1 | 31.2 | 31.6 | 105,491 | -0.63% |
| 2026-08-27 | 31.8 | 32.4 | 31.8 | 31.8 | 70,842 | +0.32% |
| 2026-08-25 | 31.5 | 32.7 | 31.4 | 31.7 | 81,491 | +0.63% |
| 2026-08-24 | 32.8 | 32.8 | 31.1 | 31.5 | 239,469 | -3.96% |
| 2026-08-23 | 33.4 | 33.6 | 32.7 | 32.8 | 112,080 | -0.91% |
| 2026-08-20 | 34 | 34 | 33 | 33.1 | 169,306 | -1.49% |
| 2026-08-19 | 33.6 | 34.1 | 33.4 | 33.6 | 91,800 | +0.30% |
| 2026-08-18 | 33.5 | 34.8 | 33.4 | 33.5 | 351,184 | -1.18% |
| 2026-08-17 | 33.9 | 35.7 | 33.5 | 33.9 | 301,935 | -2.31% |
| 2026-08-16 | 35.9 | 35.9 | 34.5 | 34.7 | 315,145 | -2.80% |
| 2026-08-13 | 35.7 | 36 | 35.5 | 35.7 | 168,920 | +0.00% |
| 2026-08-12 | 35.7 | 36.6 | 35.5 | 35.7 | 357,869 | -1.92% |
| 2026-08-11 | 36.4 | 36.6 | 36 | 36.4 | 353,329 | +1.11% |
| 2026-08-10 | 36 | 36.2 | 35.4 | 36 | 250,357 | +1.41% |
| 2026-08-09 | 36.9 | 36.9 | 35.2 | 35.5 | 580,451 | -3.27% |
| 2026-08-06 | 36.7 | 37.9 | 36.4 | 36.7 | 908,134 | -2.13% |
| 2026-08-04 | 37.1 | 38.5 | 37 | 37.5 | 1,856,533 | +1.35% |
| 2026-08-03 | 37 | 37.3 | 36.3 | 37 | 1,114,696 | +2.78% |
| 2026-08-02 | 36 | 36.8 | 35.4 | 36 | 1,038,473 | +0.56% |
| 2026-07-30 | 36.1 | 36.4 | 35.6 | 35.8 | 417,499 | -0.83% |
| 2026-07-29 | 36.1 | 36.7 | 35.9 | 36.1 | 949,780 | +0.28% |
| 2026-07-28 | 36.6 | 36.7 | 35.7 | 36 | 854,802 | -0.55% |
| 2026-07-27 | 35.1 | 36.6 | 35.1 | 36.2 | 1,045,526 | +3.13% |
| 2026-07-26 | 35.7 | 36.2 | 34.9 | 35.1 | 760,515 | -1.40% |
| 2026-07-23 | 36.9 | 37 | 35.4 | 35.6 | 1,388,927 | -4.04% |
| 2026-07-22 | 38.9 | 38.9 | 37 | 37.1 | 939,466 | -1.33% |
| 2026-07-21 | 35 | 37.6 | 35 | 37.6 | 3,936,854 | +9.94% |
| 2026-07-20 | 35.3 | 35.3 | 34 | 34.2 | 289,440 | -0.58% |
| 2026-07-19 | 34.8 | 35 | 33.8 | 34.4 | 463,902 | -0.86% |
| 2026-07-16 | 35.4 | 35.4 | 34.6 | 34.7 | 270,584 | -1.42% |
| 2026-07-15 | 35 | 36 | 34.6 | 35.2 | 995,854 | +1.73% |
| 2026-07-14 | 34.6 | 35 | 34.5 | 34.6 | 371,519 | +0.29% |
| 2026-07-13 | 34.5 | 35.2 | 34.3 | 34.5 | 439,007 | -1.15% |
| 2026-07-12 | 35.2 | 35.2 | 34.3 | 34.9 | 542,256 | +0.87% |
| 2026-07-09 | 34.5 | 34.9 | 34 | 34.6 | 425,005 | +1.47% |
| 2026-07-08 | 34.5 | 34.7 | 33.8 | 34.1 | 316,519 | -0.58% |
| 2026-07-07 | 35 | 35 | 34 | 34.3 | 329,385 | -0.87% |
| 2026-07-06 | 35.7 | 36 | 34.5 | 34.6 | 612,720 | -2.54% |
| 2026-07-05 | 34.3 | 35.7 | 34.2 | 35.5 | 1,068,758 | +3.80% |
| 2026-07-02 | 33.6 | 35.5 | 33.6 | 34.2 | 985,657 | +2.70% |
| 2026-06-30 | 33.4 | 33.6 | 33.1 | 33.3 | 285,464 | +0.00% |
| 2026-06-29 | 32.9 | 33.5 | 32.5 | 33.3 | 349,780 | +1.83% |
| 2026-06-28 | 32.6 | 32.8 | 32.3 | 32.7 | 229,975 | +0.62% |
| 2026-06-25 | 32.5 | 32.6 | 32 | 32.5 | 114,830 | +1.56% |
| 2026-06-24 | 32.6 | 32.6 | 31.6 | 32 | 123,979 | -0.62% |
| 2026-06-23 | 32.1 | 32.6 | 31.6 | 32.2 | 118,458 | +0.31% |
| 2026-06-22 | 32.6 | 33.2 | 32 | 32.1 | 145,901 | -2.13% |
| 2026-06-21 | 33.9 | 33.9 | 32.7 | 32.8 | 201,577 | -1.50% |
| 2026-06-18 | 33.3 | 33.9 | 33 | 33.3 | 168,436 | -0.30% |
| 2026-06-17 | 33.4 | 34 | 33.1 | 33.4 | 221,779 | +0.30% |
| 2026-06-16 | 33.1 | 33.6 | 32.9 | 33.3 | 160,556 | -0.30% |
| 2026-06-15 | 34.5 | 34.8 | 33.2 | 33.4 | 341,025 | -2.05% |
| 2026-06-14 | 33.2 | 34.4 | 32.8 | 34.1 | 582,834 | +3.65% |
| 2026-06-11 | 32.9 | 33.3 | 32.5 | 32.9 | 241,341 | +0.00% |
| 2026-06-10 | 33.4 | 33.8 | 32.8 | 32.9 | 253,600 | -0.30% |
| 2026-06-09 | 32.5 | 33.3 | 32.4 | 33 | 392,115 | +0.30% |
| 2026-06-08 | 33.2 | 33.4 | 32.7 | 32.9 | 265,722 | -1.79% |
| 2026-06-07 | 34.3 | 34.5 | 33.3 | 33.5 | 725,143 | -0.30% |
| 2026-06-04 | 32.5 | 34.1 | 32.3 | 33.6 | 575,738 | +2.44% |
| 2026-06-03 | 32.8 | 33.3 | 32.6 | 32.8 | 759,894 | +0.61% |
| 2026-06-02 | 32.6 | 33.5 | 32.4 | 32.6 | 772,952 | -1.51% |
| 2026-06-01 | 33.1 | 34.5 | 32.8 | 33.1 | 608,638 | +0.91% |
| 2026-05-24 | 32 | 33.6 | 31.8 | 32.8 | 649,820 | +1.86% |
| 2026-05-23 | 33.1 | 33.2 | 32 | 32.2 | 747,937 | -1.83% |
| 2026-05-21 | 32.8 | 33.4 | 31.4 | 32.8 | 770,336 | +4.46% |
| 2026-05-20 | 31.4 | 32.5 | 31 | 31.4 | 727,560 | -2.18% |
| 2026-05-19 | 32.1 | 32.4 | 30.9 | 32.1 | 655,607 | +0.63% |
| 2026-05-18 | 30.5 | 32.6 | 30.1 | 31.9 | 1,527,550 | +6.33% |
| 2026-05-17 | 29.6 | 30.5 | 29.6 | 30 | 662,065 | +2.39% |
| 2026-05-14 | 28.9 | 29.6 | 28.5 | 29.3 | 294,530 | +2.45% |
| 2026-05-13 | 28.7 | 29 | 28.3 | 28.6 | 134,471 | +0.00% |
| 2026-05-12 | 28.8 | 28.8 | 28.4 | 28.6 | 176,232 | +1.06% |
| 2026-05-11 | 28.3 | 28.7 | 28.2 | 28.3 | 56,832 | +0.71% |
| 2026-05-10 | 28.3 | 28.9 | 27.5 | 28.1 | 411,038 | -0.71% |
| 2026-05-07 | 28.3 | 29.5 | 28.1 | 28.3 | 130,007 | -1.74% |
| 2026-05-06 | 28.8 | 29.5 | 28.7 | 28.8 | 195,417 | -1.37% |
| 2026-05-05 | 29.2 | 30.1 | 29 | 29.2 | 331,675 | -1.68% |
| 2026-05-04 | 29.5 | 29.9 | 29.4 | 29.7 | 433,416 | +1.37% |
| 2026-05-03 | 28.3 | 29.5 | 28.2 | 29.3 | 479,534 | +4.27% |