DSE : PDL
Pacific Denims Limited — Price history
Broadwoven Fabric Mills, Cotton · Bangladesh
Last price 4.8 BDT (At close: Oct 29, 2026) · Market cap 881.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Pacific Denims Limited (PDL) closed at 4.8 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 | 5 | 5 | 4.8 | 4.8 | 55,597 | +0.00% |
| 2026-10-28 | 4.8 | 5 | 4.8 | 4.8 | 65,724 | +0.00% |
| 2026-10-27 | 5 | 5 | 4.7 | 4.8 | 49,892 | -2.04% |
| 2026-10-26 | 4.9 | 5 | 4.9 | 4.9 | 18,843 | +0.00% |
| 2026-10-25 | 5.1 | 5.1 | 4.9 | 4.9 | 130,179 | -2.00% |
| 2026-10-19 | 5 | 5.2 | 4.9 | 5 | 55,079 | -1.96% |
| 2026-10-17 | 5.3 | 5.5 | 5.1 | 5.1 | 163,340 | -3.77% |
| 2026-10-15 | 5.3 | 5.3 | 4.8 | 5.3 | 155,171 | +8.16% |
| 2026-10-14 | 4.9 | 5 | 4.8 | 4.9 | 146,243 | +2.08% |
| 2026-10-13 | 4.9 | 4.9 | 4.7 | 4.8 | 238,536 | -2.04% |
| 2026-10-12 | 5.3 | 5.3 | 4.8 | 4.9 | 162,685 | -3.92% |
| 2026-10-11 | 5.4 | 5.4 | 5 | 5.1 | 215,387 | -3.77% |
| 2026-10-08 | 5.3 | 5.4 | 5.3 | 5.3 | 286,899 | +0.00% |
| 2026-10-07 | 5.3 | 5.5 | 5.2 | 5.3 | 185,504 | +0.00% |
| 2026-10-06 | 5.5 | 5.5 | 5.3 | 5.3 | 44,038 | -1.85% |
| 2026-10-05 | 5.5 | 5.6 | 5.3 | 5.4 | 266,916 | -1.82% |
| 2026-10-04 | 5.5 | 5.7 | 5.5 | 5.5 | 89,535 | +0.00% |
| 2026-10-01 | 5.5 | 5.7 | 5.5 | 5.5 | 119,261 | +0.00% |
| 2026-09-30 | 5.5 | 5.7 | 5.5 | 5.5 | 161,992 | -1.79% |
| 2026-09-29 | 5.6 | 5.7 | 5.5 | 5.6 | 57,804 | +1.82% |
| 2026-09-28 | 5.6 | 5.7 | 5.5 | 5.5 | 569,644 | -1.79% |
| 2026-09-27 | 5.8 | 5.8 | 5.5 | 5.6 | 992,073 | +0.00% |
| 2026-09-24 | 5.6 | 5.8 | 5.6 | 5.6 | 705,923 | +1.82% |
| 2026-09-23 | 5.3 | 5.6 | 5.2 | 5.5 | 420,845 | +3.77% |
| 2026-09-22 | 5.3 | 5.4 | 5.2 | 5.3 | 215,399 | +0.00% |
| 2026-09-21 | 5.4 | 5.4 | 5.3 | 5.3 | 81,419 | -1.85% |
| 2026-09-20 | 5.5 | 5.5 | 5.3 | 5.4 | 214,982 | +0.00% |
| 2026-09-17 | 5.4 | 5.6 | 5.4 | 5.4 | 64,294 | -1.82% |
| 2026-09-16 | 5.5 | 5.6 | 5.4 | 5.5 | 35,475 | +1.85% |
| 2026-09-15 | 5.4 | 5.6 | 5.3 | 5.4 | 38,854 | +1.89% |
| 2026-09-14 | 5.3 | 5.5 | 5.1 | 5.3 | 335,058 | +0.00% |
| 2026-09-13 | 5.6 | 5.6 | 5.3 | 5.3 | 211,428 | -3.64% |
| 2026-09-10 | 5.5 | 5.6 | 5.5 | 5.5 | 80,617 | +0.00% |
| 2026-09-09 | 5.5 | 5.6 | 5.4 | 5.5 | 190,596 | +1.85% |
| 2026-09-08 | 5.6 | 5.7 | 5.4 | 5.4 | 180,714 | -1.82% |
| 2026-09-07 | 5.6 | 5.6 | 5.4 | 5.5 | 397,747 | +0.00% |
| 2026-09-06 | 5.6 | 5.6 | 5.5 | 5.5 | 173,892 | -1.79% |
| 2026-09-03 | 5.7 | 5.8 | 5.6 | 5.6 | 162,077 | -3.45% |
| 2026-09-02 | 5.8 | 5.8 | 5.6 | 5.8 | 234,226 | +5.45% |
| 2026-09-01 | 5.5 | 5.7 | 5.5 | 5.5 | 62,851 | +0.00% |
| 2026-08-31 | 5.7 | 5.7 | 5.5 | 5.5 | 184,498 | -1.79% |
| 2026-08-30 | 5.6 | 5.7 | 5.5 | 5.6 | 90,101 | +0.00% |
| 2026-08-27 | 5.8 | 5.8 | 5.6 | 5.6 | 231,187 | +0.00% |
| 2026-08-25 | 5.7 | 5.7 | 5.5 | 5.6 | 244,283 | +0.00% |
| 2026-08-24 | 5.7 | 5.7 | 5.5 | 5.6 | 508,823 | -1.75% |
| 2026-08-23 | 5.9 | 5.9 | 5.7 | 5.7 | 300,291 | -1.72% |
| 2026-08-20 | 6 | 6 | 5.8 | 5.8 | 290,642 | +0.00% |
| 2026-08-19 | 5.8 | 6 | 5.7 | 5.8 | 670,306 | -1.69% |
| 2026-08-18 | 6.1 | 6.3 | 5.8 | 5.9 | 435,102 | -1.67% |
| 2026-08-17 | 6 | 6.6 | 5.9 | 6 | 682,281 | -4.76% |
| 2026-08-16 | 5.9 | 6.3 | 5.9 | 6.3 | 3,843,618 | +8.62% |
| 2026-08-13 | 5.9 | 5.9 | 5.8 | 5.8 | 147,458 | +0.00% |
| 2026-08-12 | 5.8 | 6 | 5.8 | 5.8 | 1,346,538 | +0.00% |
| 2026-08-11 | 5.8 | 6 | 5.7 | 5.8 | 364,339 | -1.69% |
| 2026-08-10 | 5.9 | 5.9 | 5.7 | 5.9 | 196,193 | +3.51% |
| 2026-08-09 | 5.7 | 5.9 | 5.7 | 5.7 | 228,125 | -1.72% |
| 2026-08-06 | 5.8 | 6 | 5.7 | 5.8 | 1,143,663 | +0.00% |
| 2026-08-04 | 5.8 | 5.9 | 5.7 | 5.8 | 429,728 | +1.75% |
| 2026-08-03 | 5.9 | 5.9 | 5.7 | 5.7 | 277,580 | -1.72% |
| 2026-08-02 | 5.8 | 5.9 | 5.7 | 5.8 | 503,645 | +1.75% |
| 2026-07-30 | 5.8 | 5.8 | 5.6 | 5.7 | 227,743 | -1.72% |
| 2026-07-29 | 6.1 | 6.2 | 5.8 | 5.8 | 773,224 | -3.33% |
| 2026-07-28 | 5.6 | 6 | 5.6 | 6 | 1,114,892 | +7.14% |
| 2026-07-27 | 5.6 | 5.6 | 5.5 | 5.6 | 159,244 | +1.82% |
| 2026-07-26 | 5.5 | 5.6 | 5.4 | 5.5 | 220,144 | +0.00% |
| 2026-07-23 | 5.5 | 5.6 | 5.4 | 5.5 | 157,959 | +0.00% |
| 2026-07-22 | 5.5 | 5.6 | 5.4 | 5.5 | 223,455 | +0.00% |
| 2026-07-21 | 5.5 | 5.6 | 5.4 | 5.5 | 178,897 | +1.85% |
| 2026-07-20 | 5.4 | 5.6 | 5.4 | 5.4 | 128,575 | -1.82% |
| 2026-07-19 | 5.4 | 5.6 | 5.4 | 5.5 | 432,683 | +1.85% |
| 2026-07-16 | 5.4 | 5.5 | 5.3 | 5.4 | 305,482 | +0.00% |
| 2026-07-15 | 5.6 | 5.7 | 5.4 | 5.4 | 130,830 | -1.82% |
| 2026-07-14 | 5.5 | 5.7 | 5.4 | 5.5 | 371,137 | -1.79% |
| 2026-07-13 | 5.6 | 5.7 | 5.5 | 5.6 | 287,714 | +5.66% |
| 2026-07-12 | 5.7 | 5.7 | 5.3 | 5.3 | 1,123,204 | -7.02% |
| 2026-07-09 | 5.8 | 5.9 | 5.6 | 5.7 | 329,907 | +0.00% |
| 2026-07-08 | 5.8 | 5.9 | 5.6 | 5.7 | 402,421 | +0.00% |
| 2026-07-07 | 5.7 | 5.8 | 5.6 | 5.7 | 239,021 | +0.00% |
| 2026-07-06 | 5.7 | 6 | 5.6 | 5.7 | 363,070 | -1.72% |
| 2026-07-05 | 5.8 | 5.9 | 5.7 | 5.8 | 228,154 | +0.00% |
| 2026-07-02 | 5.8 | 6 | 5.7 | 5.8 | 528,374 | -3.33% |
| 2026-06-30 | 6 | 6.1 | 5.9 | 6 | 286,721 | +0.00% |
| 2026-06-29 | 6.1 | 6.2 | 5.9 | 6 | 309,070 | +0.00% |
| 2026-06-28 | 6 | 6.1 | 5.8 | 6 | 369,601 | +1.69% |
| 2026-06-25 | 5.9 | 6 | 5.6 | 5.9 | 478,504 | +5.36% |
| 2026-06-24 | 5.6 | 5.9 | 5.6 | 5.6 | 231,361 | -3.45% |
| 2026-06-23 | 5.8 | 5.8 | 5.6 | 5.8 | 282,997 | +1.75% |
| 2026-06-22 | 5.9 | 5.9 | 5.7 | 5.7 | 269,759 | -1.72% |
| 2026-06-21 | 6.1 | 6.2 | 5.8 | 5.8 | 250,755 | -4.92% |
| 2026-06-18 | 6.4 | 6.5 | 6 | 6.1 | 1,194,665 | -1.61% |
| 2026-06-17 | 6.2 | 6.2 | 5.8 | 6.2 | 2,460,346 | +8.77% |
| 2026-06-16 | 5.7 | 5.9 | 5.6 | 5.7 | 496,562 | +1.79% |
| 2026-06-15 | 5.5 | 5.8 | 5.5 | 5.6 | 874,647 | +3.70% |
| 2026-06-14 | 5.5 | 5.5 | 5.3 | 5.4 | 192,960 | -1.82% |
| 2026-06-11 | 5.5 | 5.7 | 5.4 | 5.5 | 224,209 | +0.00% |
| 2026-06-10 | 5.5 | 5.7 | 5.5 | 5.5 | 106,295 | +0.00% |
| 2026-06-09 | 5.5 | 5.6 | 5.4 | 5.5 | 193,836 | +0.00% |
| 2026-06-08 | 5.5 | 5.7 | 5.5 | 5.5 | 192,860 | -3.51% |
| 2026-06-07 | 5.7 | 5.9 | 5.6 | 5.7 | 308,925 | +0.00% |
| 2026-06-04 | 5.7 | 5.8 | 5.6 | 5.7 | 410,597 | +1.79% |
| 2026-06-03 | 5.5 | 5.7 | 5.4 | 5.6 | 550,846 | +1.82% |
| 2026-06-02 | 5.5 | 5.5 | 5.4 | 5.5 | 115,097 | +1.85% |
| 2026-06-01 | 5.3 | 5.5 | 5.3 | 5.4 | 72,566 | +1.89% |
| 2026-05-24 | 5.3 | 5.6 | 5.3 | 5.3 | 343,527 | +1.92% |
| 2026-05-23 | 5.3 | 5.3 | 5.1 | 5.2 | 121,988 | +0.00% |
| 2026-05-21 | 5.2 | 5.2 | 5 | 5.2 | 52,528 | +4.00% |
| 2026-05-20 | 5 | 5.3 | 5 | 5 | 269,937 | -1.96% |
| 2026-05-19 | 5.1 | 5.2 | 5 | 5.1 | 120,162 | -1.92% |
| 2026-05-18 | 5.3 | 5.4 | 5.1 | 5.2 | 67,898 | +0.00% |
| 2026-05-17 | 5.2 | 5.3 | 5.2 | 5.2 | 60,171 | +1.96% |
| 2026-05-14 | 5 | 5.3 | 5 | 5.1 | 365,113 | +2.00% |
| 2026-05-13 | 5 | 5.2 | 5 | 5 | 189,742 | -1.96% |
| 2026-05-12 | 5.2 | 5.2 | 5 | 5.1 | 79,489 | +0.00% |
| 2026-05-11 | 5.4 | 5.4 | 5 | 5.1 | 337,189 | -3.77% |
| 2026-05-10 | 5.4 | 5.4 | 5.3 | 5.3 | 112,649 | +0.00% |
| 2026-05-07 | 5.4 | 5.5 | 5.3 | 5.3 | 103,514 | -1.85% |
| 2026-05-06 | 5.4 | 5.5 | 5.3 | 5.4 | 41,927 | +0.00% |
| 2026-05-05 | 5.4 | 5.6 | 5.4 | 5.4 | 185,078 | +0.00% |
| 2026-05-04 | 5.3 | 5.4 | 5.3 | 5.4 | 91,649 | +1.89% |
| 2026-05-03 | 5.4 | 5.5 | 5.3 | 5.3 | 245,399 | -1.85% |