DSE : WMSHIPYARD
Western Marine Shipyard Limited — Price history
Ship And Boat Building And Repairing · Bangladesh
Last price 8 BDT (At close: Oct 28, 2026) · Market cap 1.88B
Latest research: Western Marine Shipyard financial analysis: Tk 23.7bn term loans, Tk 916.5m revenue and a qualified audit (Oct 2026) · Western Marine Shipyard: Tk 916.5m of FY2025 revenue, Tk 23.7bn of term loans and a qualified audit opinion
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Western Marine Shipyard Limited (WMSHIPYARD) closed at 8.1 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 | 8.1 | 8.2 | 7.9 | 8.1 | 117,275 | +1.25% |
| 2026-10-28 | 7.9 | 8 | 7.8 | 8 | 91,694 | +2.56% |
| 2026-10-27 | 7.8 | 7.9 | 7.8 | 7.8 | 98,031 | +0.00% |
| 2026-10-26 | 8 | 8 | 7.7 | 7.8 | 69,486 | +0.00% |
| 2026-10-25 | 8 | 8 | 7.7 | 7.8 | 73,424 | -1.27% |
| 2026-10-19 | 7.7 | 8 | 7.7 | 7.9 | 97,848 | +1.28% |
| 2026-10-17 | 7.9 | 8 | 7.8 | 7.8 | 81,852 | +0.00% |
| 2026-10-15 | 7.8 | 7.8 | 7.7 | 7.8 | 88,594 | +1.30% |
| 2026-10-14 | 8 | 8 | 7.7 | 7.7 | 161,276 | -1.28% |
| 2026-10-13 | 7.9 | 8 | 7.8 | 7.8 | 144,020 | -1.27% |
| 2026-10-12 | 7.9 | 8.1 | 7.8 | 7.9 | 108,798 | -1.25% |
| 2026-10-11 | 8.1 | 8.1 | 7.9 | 8 | 144,072 | +0.00% |
| 2026-10-08 | 8.1 | 8.2 | 8 | 8 | 268,196 | -1.23% |
| 2026-10-07 | 8.1 | 8.2 | 8 | 8.1 | 50,516 | +0.00% |
| 2026-10-06 | 8.1 | 8.2 | 8 | 8.1 | 99,173 | +0.00% |
| 2026-10-05 | 8.1 | 8.6 | 7.9 | 8.1 | 336,567 | -3.57% |
| 2026-10-04 | 8.6 | 8.7 | 8.3 | 8.4 | 239,840 | -2.33% |
| 2026-10-01 | 8.6 | 8.7 | 8.4 | 8.6 | 171,680 | +0.00% |
| 2026-09-30 | 8.7 | 8.7 | 8.5 | 8.6 | 125,560 | +0.00% |
| 2026-09-29 | 8.8 | 8.8 | 8.5 | 8.6 | 185,637 | -1.15% |
| 2026-09-28 | 8.7 | 8.8 | 8.6 | 8.7 | 154,162 | +0.00% |
| 2026-09-27 | 8.8 | 8.9 | 8.6 | 8.7 | 140,918 | -1.14% |
| 2026-09-24 | 8.9 | 8.9 | 8.7 | 8.8 | 85,401 | +0.00% |
| 2026-09-23 | 8.8 | 8.8 | 8.7 | 8.8 | 81,012 | +1.15% |
| 2026-09-22 | 8.9 | 8.9 | 8.7 | 8.7 | 119,782 | -1.14% |
| 2026-09-21 | 8.8 | 8.9 | 8.7 | 8.8 | 148,743 | +0.00% |
| 2026-09-20 | 8.7 | 8.9 | 8.7 | 8.8 | 266,137 | +0.00% |
| 2026-09-17 | 8.8 | 8.8 | 8.6 | 8.8 | 157,780 | +1.15% |
| 2026-09-16 | 8.6 | 8.8 | 8.6 | 8.7 | 118,848 | +1.16% |
| 2026-09-15 | 8.5 | 8.7 | 8.5 | 8.6 | 168,278 | +2.38% |
| 2026-09-14 | 8.4 | 8.7 | 8.3 | 8.4 | 139,696 | -1.18% |
| 2026-09-13 | 9 | 9 | 8.5 | 8.5 | 199,884 | -4.49% |
| 2026-09-10 | 9 | 9 | 8.8 | 8.9 | 149,038 | +1.14% |
| 2026-09-09 | 8.8 | 9 | 8.7 | 8.8 | 169,077 | -1.12% |
| 2026-09-08 | 8.9 | 9.2 | 8.8 | 8.9 | 207,727 | -1.11% |
| 2026-09-07 | 9 | 9.1 | 8.8 | 9 | 175,344 | +0.00% |
| 2026-09-06 | 9.1 | 9.2 | 8.9 | 9 | 158,002 | -1.10% |
| 2026-09-03 | 9.3 | 9.4 | 9.1 | 9.1 | 270,005 | -2.15% |
| 2026-09-02 | 9.3 | 9.5 | 9.2 | 9.3 | 295,150 | +1.09% |
| 2026-09-01 | 9.2 | 9.3 | 9.1 | 9.2 | 219,337 | +2.22% |
| 2026-08-31 | 9.2 | 9.2 | 8.9 | 9 | 322,393 | -1.10% |
| 2026-08-30 | 9.4 | 9.4 | 9 | 9.1 | 268,687 | -3.19% |
| 2026-08-27 | 9.2 | 9.5 | 9.2 | 9.4 | 259,380 | +1.08% |
| 2026-08-25 | 9.5 | 9.5 | 9.2 | 9.3 | 260,780 | -1.06% |
| 2026-08-24 | 9.6 | 9.7 | 9.3 | 9.4 | 433,950 | -3.09% |
| 2026-08-23 | 9.9 | 9.9 | 9.6 | 9.7 | 365,551 | -2.02% |
| 2026-08-20 | 9.9 | 10 | 9.8 | 9.9 | 141,444 | +1.02% |
| 2026-08-19 | 9.9 | 9.9 | 9.7 | 9.8 | 403,305 | +0.00% |
| 2026-08-18 | 10 | 10.1 | 9.8 | 9.8 | 304,838 | -1.01% |
| 2026-08-17 | 10.1 | 10.2 | 9.8 | 9.9 | 471,452 | -1.00% |
| 2026-08-16 | 10.1 | 10.2 | 9.9 | 10 | 574,118 | -0.99% |
| 2026-08-13 | 10.1 | 10.2 | 10 | 10.1 | 372,680 | +0.00% |
| 2026-08-12 | 10.1 | 10.3 | 10 | 10.1 | 475,041 | -0.98% |
| 2026-08-11 | 10.2 | 10.3 | 10.1 | 10.2 | 547,280 | +0.99% |
| 2026-08-10 | 10.3 | 10.3 | 10 | 10.1 | 307,121 | +0.00% |
| 2026-08-09 | 10.3 | 10.5 | 10 | 10.1 | 695,810 | -0.98% |
| 2026-08-06 | 10.5 | 10.5 | 10.1 | 10.2 | 668,472 | -0.97% |
| 2026-08-04 | 10.6 | 10.6 | 10.3 | 10.3 | 815,558 | -0.96% |
| 2026-08-03 | 10.2 | 10.8 | 10.1 | 10.4 | 2,333,968 | +2.97% |
| 2026-08-02 | 10.1 | 10.3 | 10 | 10.1 | 719,098 | +1.00% |
| 2026-07-30 | 10 | 10.1 | 9.9 | 10 | 467,949 | -0.99% |
| 2026-07-29 | 10.3 | 10.5 | 10 | 10.1 | 730,165 | -1.94% |
| 2026-07-28 | 10.2 | 10.5 | 10.2 | 10.3 | 1,193,942 | +0.98% |
| 2026-07-27 | 10.1 | 10.2 | 10 | 10.2 | 915,921 | +0.99% |
| 2026-07-26 | 9.9 | 10.1 | 9.7 | 10.1 | 892,714 | +3.06% |
| 2026-07-23 | 9.8 | 10.1 | 9.8 | 9.8 | 473,959 | -2.00% |
| 2026-07-22 | 10 | 10.2 | 9.9 | 10 | 585,892 | +0.00% |
| 2026-07-21 | 10 | 10.1 | 9.9 | 10 | 500,218 | +1.01% |
| 2026-07-20 | 9.9 | 10 | 9.7 | 9.9 | 546,085 | +0.00% |
| 2026-07-19 | 10.1 | 10.1 | 9.8 | 9.9 | 594,670 | -1.00% |
| 2026-07-16 | 10.1 | 10.1 | 9.9 | 10 | 453,744 | -0.99% |
| 2026-07-15 | 10.3 | 10.4 | 10 | 10.1 | 705,196 | -0.98% |
| 2026-07-14 | 10.2 | 10.2 | 9.9 | 10.2 | 1,076,836 | +2.00% |
| 2026-07-13 | 10 | 10.3 | 9.9 | 10 | 841,690 | -0.99% |
| 2026-07-12 | 10.5 | 10.5 | 10 | 10.1 | 1,550,256 | -2.88% |
| 2026-07-09 | 10.1 | 10.6 | 10.1 | 10.4 | 2,065,088 | +4.00% |
| 2026-07-08 | 10 | 10.1 | 9.9 | 10 | 658,377 | +1.01% |
| 2026-07-07 | 10.2 | 10.3 | 9.8 | 9.9 | 1,112,778 | -1.00% |
| 2026-07-06 | 10 | 10.1 | 9.7 | 10 | 786,848 | +3.09% |
| 2026-07-05 | 10.1 | 10.1 | 9.6 | 9.7 | 1,338,144 | -2.02% |
| 2026-07-02 | 10.2 | 10.4 | 9.8 | 9.9 | 1,840,010 | -2.94% |
| 2026-06-30 | 10.4 | 10.5 | 10.1 | 10.2 | 1,540,297 | -2.86% |
| 2026-06-29 | 10.5 | 11.3 | 10.2 | 10.5 | 3,742,064 | +0.00% |
| 2026-06-28 | 10 | 10.5 | 9.9 | 10.5 | 4,672,745 | +9.38% |
| 2026-06-25 | 9.6 | 9.7 | 9.4 | 9.6 | 2,874,782 | +3.23% |
| 2026-06-24 | 9.3 | 9.6 | 9 | 9.3 | 3,009,807 | +4.49% |
| 2026-06-23 | 9 | 9 | 8.8 | 8.9 | 260,712 | +0.00% |
| 2026-06-22 | 9.1 | 9.2 | 8.8 | 8.9 | 545,077 | -1.11% |
| 2026-06-21 | 9 | 9.3 | 8.9 | 9 | 740,268 | +1.12% |
| 2026-06-18 | 9 | 9.1 | 8.9 | 8.9 | 252,840 | -1.11% |
| 2026-06-17 | 9 | 9.2 | 8.9 | 9 | 501,349 | +2.27% |
| 2026-06-16 | 9.2 | 9.2 | 8.8 | 8.8 | 587,408 | -3.30% |
| 2026-06-15 | 9.1 | 9.3 | 8.8 | 9.1 | 2,119,620 | +3.41% |
| 2026-06-14 | 8.8 | 8.9 | 8.7 | 8.8 | 319,353 | +1.15% |
| 2026-06-11 | 8.8 | 8.9 | 8.7 | 8.7 | 562,403 | +0.00% |
| 2026-06-10 | 8.9 | 8.9 | 8.7 | 8.7 | 353,027 | +0.00% |
| 2026-06-09 | 8.7 | 8.9 | 8.7 | 8.7 | 412,556 | +0.00% |
| 2026-06-08 | 8.7 | 9 | 8.6 | 8.7 | 387,117 | -2.25% |
| 2026-06-07 | 9.1 | 9.2 | 8.8 | 8.9 | 518,144 | -1.11% |
| 2026-06-04 | 9 | 9.2 | 8.7 | 9 | 1,009,682 | +3.45% |
| 2026-06-03 | 8.8 | 8.8 | 8.6 | 8.7 | 343,094 | +0.00% |
| 2026-06-02 | 8.7 | 8.8 | 8.6 | 8.7 | 381,433 | +1.16% |
| 2026-06-01 | 8.8 | 8.8 | 8.6 | 8.6 | 206,253 | -1.15% |
| 2026-05-24 | 8.6 | 8.7 | 8.6 | 8.7 | 279,903 | +1.16% |
| 2026-05-23 | 8.7 | 8.7 | 8.5 | 8.6 | 220,240 | +1.18% |
| 2026-05-21 | 8.6 | 8.7 | 8.5 | 8.5 | 242,064 | -1.16% |
| 2026-05-20 | 8.6 | 8.7 | 8.5 | 8.6 | 287,519 | +1.18% |
| 2026-05-19 | 8.6 | 8.7 | 8.4 | 8.5 | 197,013 | +0.00% |
| 2026-05-18 | 8.9 | 8.9 | 8.4 | 8.5 | 359,633 | -3.41% |
| 2026-05-17 | 8.5 | 9.2 | 8.5 | 8.8 | 726,582 | +3.53% |
| 2026-05-14 | 8.7 | 8.8 | 8.4 | 8.5 | 333,743 | -2.30% |
| 2026-05-13 | 8.7 | 8.9 | 8.2 | 8.7 | 1,409,978 | +6.10% |
| 2026-05-12 | 8.2 | 8.3 | 8 | 8.2 | 166,564 | +2.50% |
| 2026-05-11 | 8.3 | 8.3 | 8 | 8 | 281,134 | -2.44% |
| 2026-05-10 | 8.3 | 8.3 | 8.1 | 8.2 | 356,718 | -1.20% |
| 2026-05-07 | 8.6 | 8.6 | 8.2 | 8.3 | 306,581 | -1.19% |
| 2026-05-06 | 8.6 | 8.6 | 8.4 | 8.4 | 372,492 | -1.18% |
| 2026-05-05 | 8.5 | 8.7 | 8.5 | 8.5 | 424,931 | +0.00% |
| 2026-05-04 | 8.5 | 8.6 | 8.4 | 8.5 | 296,829 | +0.00% |
| 2026-05-03 | 8.7 | 8.7 | 8.5 | 8.5 | 306,452 | -1.16% |