DSE : YPL
Yeakin Polymer Limited — Price history
Converted Paper And Paperboard Products, Except Containers And Boxes · Bangladesh
Last price 19.1 BDT (At close: Oct 29, 2026) · Market cap 1.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Yeakin Polymer Limited (YPL) closed at 19.1 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 | 19.5 | 19.5 | 18.5 | 19.1 | 110,135 | +2.69% |
| 2026-10-28 | 18.7 | 19.7 | 18.5 | 18.6 | 93,328 | -0.53% |
| 2026-10-27 | 19.4 | 19.4 | 18.5 | 18.7 | 52,728 | -1.06% |
| 2026-10-26 | 19.9 | 19.9 | 18.9 | 18.9 | 86,769 | -2.58% |
| 2026-10-25 | 20 | 20 | 19.2 | 19.4 | 51,053 | +0.00% |
| 2026-10-19 | 19.8 | 19.8 | 19.3 | 19.4 | 73,900 | +0.00% |
| 2026-10-17 | 20.5 | 20.5 | 19.2 | 19.4 | 109,457 | -3.48% |
| 2026-10-15 | 20 | 20.4 | 19.7 | 20.1 | 103,746 | +2.55% |
| 2026-10-14 | 19.8 | 19.8 | 19.2 | 19.6 | 50,481 | +1.55% |
| 2026-10-13 | 20 | 20 | 19.3 | 19.3 | 87,944 | -0.52% |
| 2026-10-12 | 19.8 | 19.8 | 19.2 | 19.4 | 96,359 | -2.02% |
| 2026-10-11 | 20.3 | 20.3 | 19.6 | 19.8 | 153,870 | +0.00% |
| 2026-10-08 | 19.5 | 20 | 19.2 | 19.8 | 85,095 | +2.59% |
| 2026-10-07 | 20 | 20 | 19.2 | 19.3 | 73,026 | -0.52% |
| 2026-10-06 | 20.1 | 20.1 | 19.4 | 19.4 | 118,619 | +0.00% |
| 2026-10-05 | 20 | 20 | 19.2 | 19.4 | 110,117 | +0.00% |
| 2026-10-04 | 20.6 | 20.6 | 19.2 | 19.4 | 116,993 | -3.96% |
| 2026-10-01 | 21.5 | 21.5 | 20.1 | 20.2 | 97,422 | -3.81% |
| 2026-09-30 | 21.6 | 21.6 | 20.9 | 21 | 56,238 | -0.47% |
| 2026-09-29 | 21.7 | 21.7 | 21 | 21.1 | 56,847 | +0.48% |
| 2026-09-28 | 21.9 | 21.9 | 20.5 | 21 | 124,098 | +0.00% |
| 2026-09-27 | 21.2 | 21.8 | 20.8 | 21 | 118,766 | -2.33% |
| 2026-09-24 | 21.8 | 22.2 | 21.2 | 21.5 | 176,886 | -1.83% |
| 2026-09-23 | 20.9 | 22.3 | 20.6 | 21.9 | 275,367 | +6.31% |
| 2026-09-22 | 20.4 | 20.9 | 19.9 | 20.6 | 56,579 | +0.98% |
| 2026-09-21 | 20.4 | 21.4 | 20.2 | 20.4 | 180,314 | -2.39% |
| 2026-09-20 | 19.7 | 21 | 19.3 | 20.9 | 164,819 | +8.29% |
| 2026-09-17 | 19.3 | 19.6 | 18.1 | 19.3 | 136,928 | +2.66% |
| 2026-09-16 | 18.8 | 19.6 | 18.7 | 18.8 | 130,035 | +0.53% |
| 2026-09-15 | 17.2 | 18.7 | 17 | 18.7 | 144,834 | +10.00% |
| 2026-09-14 | 19 | 19 | 16.5 | 17 | 259,108 | -7.10% |
| 2026-09-13 | 20 | 20 | 18.1 | 18.3 | 137,795 | -7.11% |
| 2026-09-10 | 20.6 | 20.6 | 19.6 | 19.7 | 123,152 | -2.96% |
| 2026-09-09 | 20.6 | 20.6 | 19.9 | 20.3 | 125,722 | +1.00% |
| 2026-09-08 | 21 | 21 | 19.9 | 20.1 | 68,410 | -0.50% |
| 2026-09-07 | 20.2 | 20.9 | 19.2 | 20.2 | 269,188 | -0.98% |
| 2026-09-06 | 22 | 22 | 20.4 | 20.4 | 229,088 | -4.67% |
| 2026-09-03 | 21.4 | 22.6 | 21 | 21.4 | 339,598 | -3.60% |
| 2026-09-02 | 22.5 | 23.1 | 22.1 | 22.2 | 179,595 | +2.78% |
| 2026-09-01 | 22.7 | 22.9 | 21 | 21.6 | 156,098 | -3.14% |
| 2026-08-31 | 23.3 | 23.3 | 22.2 | 22.3 | 232,241 | -3.46% |
| 2026-08-30 | 23.6 | 23.6 | 23 | 23.1 | 139,847 | -0.43% |
| 2026-08-27 | 23.4 | 23.5 | 22.5 | 23.2 | 172,763 | +1.31% |
| 2026-08-25 | 23 | 23 | 22.2 | 22.9 | 95,716 | +1.78% |
| 2026-08-24 | 22.8 | 23 | 22.3 | 22.5 | 165,818 | -0.88% |
| 2026-08-23 | 23.6 | 23.6 | 22.5 | 22.7 | 306,771 | -2.16% |
| 2026-08-20 | 22.5 | 23.6 | 22.2 | 23.2 | 307,707 | +5.45% |
| 2026-08-19 | 21.8 | 22.4 | 21.5 | 22 | 220,961 | +0.00% |
| 2026-08-18 | 23 | 23 | 21.9 | 22 | 255,347 | -1.35% |
| 2026-08-17 | 22.7 | 23 | 22 | 22.3 | 235,046 | +0.00% |
| 2026-08-16 | 24 | 24 | 22 | 22.3 | 655,127 | -5.51% |
| 2026-08-13 | 23.6 | 24 | 23.5 | 23.6 | 242,433 | -0.84% |
| 2026-08-12 | 23.8 | 24.2 | 23.7 | 23.8 | 210,911 | +0.00% |
| 2026-08-11 | 23.8 | 24.3 | 23.7 | 23.8 | 314,943 | +0.00% |
| 2026-08-10 | 24.8 | 24.8 | 23.7 | 23.8 | 379,642 | -2.06% |
| 2026-08-09 | 24.9 | 24.9 | 24 | 24.3 | 292,018 | -1.22% |
| 2026-08-06 | 25 | 25.1 | 24.5 | 24.6 | 272,880 | -0.81% |
| 2026-08-04 | 26 | 26 | 24.7 | 24.8 | 530,358 | -1.59% |
| 2026-08-03 | 25.8 | 25.8 | 24.9 | 25.2 | 399,043 | -1.56% |
| 2026-08-02 | 26.5 | 27.2 | 25.2 | 25.6 | 1,071,256 | -1.16% |
| 2026-07-30 | 25.1 | 26.3 | 24.9 | 25.9 | 814,286 | +3.19% |
| 2026-07-29 | 24.7 | 25.2 | 24.7 | 25.1 | 403,574 | +1.62% |
| 2026-07-28 | 25.4 | 25.6 | 24.4 | 24.7 | 536,027 | -1.20% |
| 2026-07-27 | 25 | 25.7 | 24.8 | 25 | 501,826 | -1.96% |
| 2026-07-26 | 25.3 | 25.9 | 25.1 | 25.5 | 439,380 | +1.19% |
| 2026-07-23 | 25.2 | 26 | 25 | 25.2 | 426,887 | -1.18% |
| 2026-07-22 | 25.5 | 26 | 25.2 | 25.5 | 405,713 | +2.00% |
| 2026-07-21 | 24.6 | 25.4 | 24.6 | 25 | 224,663 | +1.63% |
| 2026-07-20 | 25.2 | 25.2 | 24.4 | 24.6 | 102,626 | +0.41% |
| 2026-07-19 | 25 | 25.3 | 24.4 | 24.5 | 209,875 | -1.61% |
| 2026-07-16 | 24.9 | 25.3 | 24.9 | 24.9 | 127,109 | +0.00% |
| 2026-07-15 | 25 | 25.5 | 24.8 | 24.9 | 266,429 | +0.00% |
| 2026-07-14 | 24.9 | 25.4 | 24.8 | 24.9 | 323,780 | -0.40% |
| 2026-07-13 | 24.7 | 25.2 | 24.5 | 25 | 259,210 | +4.17% |
| 2026-07-12 | 25.3 | 25.5 | 23.4 | 24 | 717,098 | -5.14% |
| 2026-07-09 | 25.9 | 25.9 | 25.2 | 25.3 | 295,494 | +0.00% |
| 2026-07-08 | 25.3 | 25.9 | 25 | 25.3 | 279,267 | +1.20% |
| 2026-07-07 | 25.7 | 25.7 | 24.8 | 25 | 261,361 | -0.79% |
| 2026-07-06 | 25.6 | 25.9 | 24.9 | 25.2 | 362,176 | -0.40% |
| 2026-07-05 | 26 | 26.5 | 25.1 | 25.3 | 385,478 | -1.94% |
| 2026-07-02 | 26.2 | 26.2 | 23.7 | 25.8 | 346,457 | -1.90% |
| 2026-06-30 | 26.3 | 26.5 | 25.5 | 26.3 | 627,177 | +3.54% |
| 2026-06-29 | 26.4 | 26.4 | 25.1 | 25.4 | 422,112 | -2.68% |
| 2026-06-28 | 25.7 | 26.8 | 25.7 | 26.1 | 715,486 | +2.35% |
| 2026-06-25 | 24.6 | 25.7 | 24.6 | 25.5 | 809,211 | +5.81% |
| 2026-06-24 | 23.9 | 24.8 | 23.9 | 24.1 | 412,962 | +0.84% |
| 2026-06-23 | 24.5 | 24.5 | 23.6 | 23.9 | 241,683 | -0.42% |
| 2026-06-22 | 23.9 | 24.5 | 23.8 | 24 | 325,504 | +0.42% |
| 2026-06-21 | 24.7 | 24.7 | 23.8 | 23.9 | 269,377 | -2.45% |
| 2026-06-18 | 25 | 25.4 | 24.2 | 24.5 | 378,576 | -1.61% |
| 2026-06-17 | 24.9 | 25.7 | 24.6 | 24.9 | 413,432 | +1.22% |
| 2026-06-16 | 24.1 | 24.9 | 23 | 24.6 | 262,061 | +3.36% |
| 2026-06-15 | 23.8 | 24.7 | 23.6 | 23.8 | 383,117 | -1.24% |
| 2026-06-14 | 25.3 | 25.8 | 23.5 | 24.1 | 420,611 | -4.37% |
| 2026-06-11 | 24.6 | 25.9 | 24.6 | 25.2 | 507,571 | +2.44% |
| 2026-06-10 | 24.9 | 24.9 | 24.3 | 24.6 | 231,306 | +1.23% |
| 2026-06-09 | 24.3 | 25 | 24.2 | 24.3 | 328,232 | +0.83% |
| 2026-06-08 | 25 | 25 | 23.7 | 24.1 | 629,474 | -2.03% |
| 2026-06-07 | 26.1 | 26.5 | 24.3 | 24.6 | 784,076 | -5.75% |
| 2026-06-04 | 25.4 | 27.5 | 25.4 | 26.1 | 671,154 | +2.35% |
| 2026-06-03 | 26.8 | 26.8 | 25.3 | 25.5 | 989,407 | -4.49% |
| 2026-06-02 | 27 | 27.5 | 26.4 | 26.7 | 1,220,739 | -0.37% |
| 2026-06-01 | 26.8 | 26.9 | 25.8 | 26.8 | 805,370 | +5.10% |
| 2026-05-24 | 25.3 | 25.8 | 24.5 | 25.5 | 505,013 | +2.41% |
| 2026-05-23 | 25.5 | 26.7 | 24.7 | 24.9 | 1,181,588 | -1.58% |
| 2026-05-21 | 24.8 | 25.4 | 24.6 | 25.3 | 1,280,274 | +4.12% |
| 2026-05-20 | 24.3 | 24.7 | 23.6 | 24.3 | 959,563 | +3.40% |
| 2026-05-19 | 23.7 | 23.8 | 23.1 | 23.5 | 499,341 | +1.73% |
| 2026-05-18 | 22.8 | 23.9 | 22.5 | 23.1 | 1,092,650 | +2.67% |
| 2026-05-17 | 22.2 | 22.7 | 21.3 | 22.5 | 477,773 | +4.65% |
| 2026-05-14 | 21.6 | 22.3 | 21.3 | 21.5 | 204,582 | -1.38% |
| 2026-05-13 | 21.8 | 22.7 | 21.6 | 21.8 | 428,686 | -0.46% |
| 2026-05-12 | 21.9 | 22.3 | 21.6 | 21.9 | 215,061 | +1.86% |
| 2026-05-11 | 21.5 | 22.3 | 21.3 | 21.5 | 344,871 | +0.47% |
| 2026-05-10 | 22.2 | 22.7 | 20.9 | 21.4 | 513,835 | -2.28% |
| 2026-05-07 | 21.9 | 23.5 | 21.5 | 21.9 | 687,967 | -3.52% |
| 2026-05-06 | 22.7 | 22.7 | 21.3 | 22.7 | 930,212 | +9.66% |
| 2026-05-05 | 20.7 | 22.2 | 20.5 | 20.7 | 655,028 | +0.49% |
| 2026-05-04 | 22.8 | 22.8 | 20.5 | 20.6 | 1,279,990 | -9.25% |
| 2026-05-03 | 23.4 | 23.4 | 22.5 | 22.7 | 830,124 | -0.44% |