Bangladesh Welding Electrodes Ltd. (DSE:BDWELDING)
Bangladesh
· Delayed Price · Currency is BDT 10.80
-1.10 (-9.24%)
At close: Dec 4, 2025
DSE:BDWELDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -9.24% | 639,179 |
| Dec 3, 2025 | 12.70 | 12.90 | 11.80 | 11.90 | 11.90 | 0.85% | 945,496 |
| Dec 2, 2025 | 11.80 | 11.80 | 11.30 | 11.80 | 11.80 | 9.26% | 455,228 |
| Dec 1, 2025 | 10.80 | 10.80 | 9.90 | 10.80 | 10.80 | 9.09% | 644,067 |
| Nov 30, 2025 | 9.60 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 157,951 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.40 | 9.60 | 9.60 | - | 67,579 |
| Nov 26, 2025 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 5.49% | 38,201 |
| Nov 25, 2025 | 9.40 | 9.80 | 9.10 | 9.10 | 9.10 | -2.15% | 108,873 |
| Nov 24, 2025 | 9.30 | 9.90 | 9.10 | 9.30 | 9.30 | -3.12% | 75,508 |
| Nov 23, 2025 | 9.00 | 9.80 | 8.80 | 9.60 | 9.60 | 6.67% | 208,477 |
| Nov 20, 2025 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 5.88% | 149,380 |
| Nov 19, 2025 | 7.20 | 8.50 | 7.20 | 8.50 | 8.50 | 8.97% | 56,991 |
| Nov 18, 2025 | 7.00 | 8.00 | 7.00 | 7.80 | 7.80 | 6.85% | 3,174 |
| Nov 17, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 5.80% | 6,231 |
| Nov 16, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | - | 108,008 |
| Nov 13, 2025 | 7.10 | 7.30 | 6.90 | 6.90 | 6.90 | -2.82% | 71,730 |
| Nov 12, 2025 | 7.50 | 7.50 | 6.90 | 7.10 | 7.10 | 1.43% | 11,046 |
| Nov 11, 2025 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | - | 17,386 |
| Nov 10, 2025 | 7.70 | 7.70 | 6.80 | 7.00 | 7.00 | -6.67% | 46,927 |
| Nov 9, 2025 | 8.00 | 8.10 | 7.30 | 7.50 | 7.50 | -7.41% | 90,279 |
| Nov 6, 2025 | 8.20 | 8.70 | 7.90 | 8.10 | 8.10 | -2.41% | 25,284 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | - | 14,139 |
| Nov 4, 2025 | 8.20 | 8.80 | 8.20 | 8.30 | 8.30 | -2.35% | 17,530 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 5,649 |
| Nov 2, 2025 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -1.18% | 16,824 |
| Oct 30, 2025 | 9.00 | 9.00 | 8.30 | 8.50 | 8.50 | 1.19% | 2,135 |
| Oct 29, 2025 | 8.90 | 8.90 | 7.90 | 8.40 | 8.40 | 3.70% | 10,822 |
| Oct 28, 2025 | 8.40 | 8.50 | 8.00 | 8.10 | 8.10 | -1.22% | 39,967 |
| Oct 27, 2025 | 8.30 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 50,869 |
| Oct 26, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 8,726 |
| Oct 23, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.66% | 28,566 |
| Oct 22, 2025 | 8.90 | 8.90 | 7.90 | 8.20 | 8.20 | -5.75% | 72,817 |
| Oct 21, 2025 | 9.10 | 9.20 | 8.70 | 8.70 | 8.70 | - | 1,538 |
| Oct 20, 2025 | 8.50 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 29,052 |
| Oct 19, 2025 | 8.40 | 9.20 | 8.40 | 8.50 | 8.50 | -4.49% | 21,595 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 9,726 |
| Oct 15, 2025 | 8.90 | 9.20 | 8.60 | 8.90 | 8.90 | - | 17,987 |
| Oct 14, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | - | 23,553 |
| Oct 13, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -1.11% | 25,015 |
| Oct 12, 2025 | 8.90 | 9.40 | 8.90 | 9.00 | 9.00 | - | 16,803 |
| Oct 9, 2025 | 9.70 | 9.70 | 8.90 | 9.00 | 9.00 | -2.17% | 44,041 |
| Oct 8, 2025 | 9.40 | 9.60 | 8.70 | 9.20 | 9.20 | -3.16% | 30,398 |
| Oct 7, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 65,217 |
| Oct 6, 2025 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 20,524 |
| Oct 5, 2025 | 9.70 | 10.00 | 9.50 | 9.60 | 9.60 | -2.04% | 63,133 |
| Sep 30, 2025 | 9.70 | 9.90 | 9.60 | 9.80 | 9.80 | -1.01% | 23,063 |
| Sep 29, 2025 | 10.10 | 10.10 | 9.60 | 9.90 | 9.90 | 2.06% | 40,002 |
| Sep 28, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | - | 33,365 |
| Sep 25, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 67,801 |
| Sep 24, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 37,928 |