Dhaka Electric Supply Company Limited (DSE:DESCO)
Bangladesh
· Delayed Price · Currency is BDT 20.60
-0.20 (-0.96%)
At close: Dec 4, 2025
DSE:DESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | -0.96% | 18,148 |
| Dec 3, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | - | 11,885 |
| Dec 2, 2025 | 20.50 | 21.20 | 20.30 | 20.80 | 20.80 | 1.46% | 74,556 |
| Dec 1, 2025 | 20.30 | 21.40 | 20.30 | 20.50 | 20.50 | -1.91% | 37,183 |
| Nov 30, 2025 | 21.10 | 21.40 | 20.90 | 20.90 | 20.90 | -0.95% | 16,266 |
| Nov 27, 2025 | 21.00 | 21.50 | 20.90 | 21.10 | 21.10 | -1.40% | 51,618 |
| Nov 26, 2025 | 21.30 | 21.80 | 21.10 | 21.40 | 21.40 | - | 70,677 |
| Nov 25, 2025 | 21.20 | 22.00 | 21.10 | 21.40 | 21.40 | 1.90% | 148,364 |
| Nov 24, 2025 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | 2.44% | 102,182 |
| Nov 23, 2025 | 20.00 | 20.70 | 19.20 | 20.50 | 20.50 | -0.49% | 36,334 |
| Nov 19, 2025 | 20.50 | 20.80 | 20.30 | 20.60 | 20.60 | 0.49% | 99,656 |
| Nov 18, 2025 | 20.80 | 21.80 | 20.40 | 20.50 | 20.50 | -0.97% | 237,237 |
| Nov 17, 2025 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 1.47% | 75,758 |
| Nov 16, 2025 | 20.10 | 20.90 | 19.40 | 20.40 | 20.40 | 5.15% | 158,901 |
| Nov 13, 2025 | 19.90 | 20.10 | 19.00 | 19.40 | 19.40 | 6.01% | 675,300 |
| Nov 12, 2025 | 18.50 | 19.20 | 18.10 | 18.30 | 18.30 | -1.08% | 33,665 |
| Nov 11, 2025 | 18.80 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 19,671 |
| Nov 10, 2025 | 18.50 | 20.20 | 18.20 | 18.80 | 18.80 | 2.17% | 285,950 |
| Nov 9, 2025 | 19.00 | 19.00 | 18.10 | 18.40 | 18.40 | -3.16% | 12,290 |
| Nov 6, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -1.04% | 3,219 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.00 | 19.20 | 19.20 | - | 8,173 |
| Nov 4, 2025 | 19.90 | 19.90 | 18.90 | 19.20 | 19.20 | - | 49,100 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.10 | 19.20 | 19.20 | -3.03% | 42,139 |
| Nov 2, 2025 | 20.10 | 20.10 | 19.70 | 19.80 | 19.80 | -1.00% | 25,961 |
| Oct 30, 2025 | 19.70 | 20.00 | 19.60 | 20.00 | 20.00 | 1.52% | 28,755 |
| Oct 29, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 1.55% | 6,252 |
| Oct 28, 2025 | 19.80 | 20.00 | 19.40 | 19.40 | 19.40 | -2.02% | 29,247 |
| Oct 27, 2025 | 19.80 | 20.70 | 19.70 | 19.80 | 19.80 | -1.00% | 8,332 |
| Oct 26, 2025 | 20.90 | 20.90 | 19.70 | 20.00 | 20.00 | - | 11,750 |
| Oct 23, 2025 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 1.52% | 33,919 |
| Oct 22, 2025 | 19.80 | 20.20 | 19.50 | 19.70 | 19.70 | -1.99% | 12,631 |
| Oct 21, 2025 | 19.90 | 20.60 | 19.70 | 20.10 | 20.10 | 1.01% | 18,195 |
| Oct 20, 2025 | 19.50 | 20.00 | 19.40 | 19.90 | 19.90 | 2.05% | 33,999 |
| Oct 19, 2025 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | 1.04% | 11,591 |
| Oct 16, 2025 | 20.20 | 20.20 | 19.20 | 19.30 | 19.30 | -3.98% | 39,440 |
| Oct 15, 2025 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 13,233 |
| Oct 14, 2025 | 19.80 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 33,854 |
| Oct 13, 2025 | 20.10 | 21.00 | 19.30 | 19.70 | 19.70 | -6.19% | 84,374 |
| Oct 12, 2025 | 21.20 | 21.40 | 20.70 | 21.00 | 21.00 | -3.67% | 80,893 |
| Oct 9, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.46% | 68,872 |
| Oct 8, 2025 | 22.20 | 22.40 | 21.80 | 21.90 | 21.90 | -1.35% | 51,185 |
| Oct 7, 2025 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | -2.63% | 55,687 |
| Oct 6, 2025 | 23.50 | 23.70 | 22.70 | 22.80 | 22.80 | -1.30% | 62,659 |
| Oct 5, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | - | 13,654 |
| Sep 30, 2025 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -1.70% | 102,456 |
| Sep 29, 2025 | 23.10 | 23.70 | 23.10 | 23.50 | 23.50 | 0.43% | 22,672 |
| Sep 28, 2025 | 23.90 | 23.90 | 23.30 | 23.40 | 23.40 | -1.27% | 23,667 |
| Sep 25, 2025 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 0.42% | 47,285 |
| Sep 24, 2025 | 23.60 | 23.80 | 23.30 | 23.60 | 23.60 | 0.43% | 22,032 |
| Sep 23, 2025 | 23.10 | 23.80 | 23.00 | 23.50 | 23.50 | 2.17% | 15,644 |