Skip to main content
Bengal Windsor Thermoplastics PLC. (DSE:BENGALWTL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.50
-0.30 (-1.69%)
At close: Dec 4, 2025

DSE:BENGALWTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.5017.7017.3017.5017.50-1.69%155,420
Dec 3, 202517.8018.2017.6017.8017.801.14%202,819
Dec 2, 202517.4017.8017.4017.6017.602.33%156,715
Dec 1, 202517.2017.9017.1017.2017.20-2.27%151,579
Nov 30, 202518.1018.2017.4017.6017.60-2.22%133,437
Nov 27, 202518.0018.3018.0018.0018.001.12%141,403
Nov 26, 202518.1018.2017.7017.8017.80-1.66%208,376
Nov 25, 202518.4018.6018.0018.1018.10-149,768
Nov 24, 202518.1018.2017.7018.1018.102.84%301,777
Nov 23, 202517.5017.7017.4017.6017.600.57%64,361
Nov 20, 202517.8018.0017.5017.5017.50-2.23%184,490
Nov 18, 202517.8018.1017.5017.9017.401.70%120,619
Nov 17, 202517.2017.7017.0017.6017.112.33%32,230
Nov 16, 202516.8017.5016.7017.2016.722.38%28,119
Nov 13, 202517.5017.7016.5016.8016.33-2.89%96,511
Nov 12, 202517.5017.7017.3017.3016.82-1.14%71,836
Nov 11, 202517.6017.9017.4017.5017.01-0.57%39,368
Nov 10, 202517.4017.8017.4017.6017.110.57%18,878
Nov 9, 202517.8018.1017.4017.5017.01-2.23%39,254
Nov 6, 202517.8018.2017.4017.9017.400.56%129,223
Nov 5, 202517.8017.9017.7017.8017.300.56%87,395
Nov 4, 202517.9017.9017.5017.7017.210.57%112,392
Nov 3, 202518.0018.0017.6017.6017.11-2.22%44,258
Nov 2, 202518.3018.4017.8018.0017.50-1.10%70,840
Oct 30, 202518.1018.6018.0018.2017.692.25%78,520
Oct 29, 202518.0018.3017.6017.8017.300.56%177,032
Oct 28, 202517.8018.1017.6017.7017.21-68,779
Oct 27, 202517.7018.2017.7017.7017.212.31%146,433
Oct 26, 202517.2017.5017.1017.3016.820.58%38,522
Oct 23, 202517.2017.3017.0017.2016.721.18%37,469
Oct 22, 202516.9017.1016.6017.0016.530.59%31,275
Oct 21, 202517.1017.5016.8016.9016.43-1.17%34,658
Oct 20, 202516.9017.3016.8017.1016.623.01%24,448
Oct 19, 202518.4018.4016.4016.6016.14-4.05%112,371
Oct 16, 202517.6017.6017.2017.3016.820.58%94,705
Oct 15, 202518.0018.0017.1017.2016.72-5.49%91,717
Oct 14, 202518.5018.8018.0018.2017.69-1.09%71,497
Oct 13, 202518.2018.5018.2018.4017.891.66%53,661
Oct 12, 202518.4018.7018.1018.1017.59-3.21%99,480
Oct 9, 202519.0019.1018.6018.7018.18-1.58%91,681
Oct 8, 202519.2019.3018.9019.0018.47-1.04%139,220
Oct 7, 202519.5019.8019.1019.2018.66-2.54%120,997
Oct 6, 202520.3020.3019.5019.7019.15-1.01%520,074
Oct 5, 202519.7020.3019.7019.9019.341.02%260,072
Sep 30, 202519.6019.8019.2019.7019.152.60%357,959
Sep 29, 202519.3019.4019.1019.2018.66-50,581
Sep 28, 202519.5019.6019.2019.2018.66-2.04%71,322
Sep 25, 202519.8020.0019.5019.6019.05-0.51%274,926
Sep 24, 202519.2019.9019.1019.7019.153.14%183,650
Sep 23, 202519.0019.4018.6019.1018.570.53%297,638