Skip to main content
Doreen Power Generations and Systems Limited (DSE:DOREENPWR)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
29.40
-1.20 (-3.92%)
At close: Dec 4, 2025

DSE:DOREENPWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202529.4030.9029.1029.4029.40-3.92%764,878
Dec 3, 202531.6031.9030.5030.6030.60-2.55%990,718
Dec 2, 202530.4031.6030.4031.4031.403.29%832,413
Dec 1, 202530.8031.2029.7030.4030.40-1.30%1,112,219
Nov 30, 202532.1032.4030.7030.8030.80-4.05%1,252,654
Nov 27, 202532.8032.9031.8032.1032.10-1.53%1,609,591
Nov 26, 202532.6033.8031.7032.6032.602.52%2,716,825
Nov 25, 202531.7032.3031.0031.8031.800.32%1,394,768
Nov 24, 202531.7032.0030.6031.7031.701.28%1,784,269
Nov 23, 202528.8031.7028.5031.3031.308.30%1,044,004
Nov 20, 202529.2030.5028.7028.9028.90-0.34%2,303,527
Nov 18, 202528.2029.1028.2029.0028.002.84%1,287,424
Nov 17, 202527.9028.6027.4028.2027.231.44%666,191
Nov 16, 202527.1028.3026.5027.8026.844.12%406,098
Nov 13, 202527.6027.7026.4026.7025.78-0.74%805,463
Nov 12, 202526.9027.3026.2026.9025.970.75%268,557
Nov 11, 202526.1026.9026.1026.7025.782.69%258,228
Nov 10, 202526.1026.5025.8026.0025.10-0.38%167,215
Nov 9, 202526.6027.6026.0026.1025.20-817,179
Nov 6, 202525.3026.6025.1026.1025.203.16%377,811
Nov 5, 202525.8026.0024.9025.3024.43-0.78%163,021
Nov 4, 202526.2026.3025.4025.5024.62-2.30%143,299
Nov 3, 202526.5026.7025.9026.1025.20-2.25%227,540
Nov 2, 202527.3027.4026.5026.7025.78-2.20%312,254
Oct 30, 202527.4027.9027.2027.3026.36-0.36%357,845
Oct 29, 202526.9027.4026.6027.4026.463.01%308,958
Oct 28, 202526.5027.1026.2026.6025.681.14%206,636
Oct 27, 202526.5027.2026.0026.3025.39-1.50%141,942
Oct 26, 202528.1028.1026.5026.7025.78-3.61%724,027
Oct 23, 202528.5028.6027.5027.7026.74-1.42%198,463
Oct 22, 202528.0028.7027.7028.1027.130.36%315,245
Oct 21, 202528.0029.1027.8028.0027.03-485,513
Oct 20, 202527.4028.2027.0028.0027.033.70%105,648
Oct 19, 202526.0028.6026.0027.0026.073.85%161,775
Oct 16, 202526.7026.9025.6026.0025.10-1.52%140,545
Oct 15, 202527.6027.8026.0026.4025.49-4.35%106,470
Oct 14, 202527.5028.4027.5027.6026.65-168,862
Oct 13, 202527.4028.4027.4027.6026.650.36%140,533
Oct 12, 202527.8028.2027.5027.5026.55-1.08%212,902
Oct 9, 202528.1028.4027.7027.8026.84-1.07%190,069
Oct 8, 202528.0028.4028.0028.1027.13-106,584
Oct 7, 202528.7029.3028.0028.1027.13-2.43%554,585
Oct 6, 202529.6029.6028.7028.8027.81-1.71%378,103
Oct 5, 202529.7030.0029.2029.3028.29-1.35%414,625
Sep 30, 202530.7030.7029.3029.7028.68-300,540
Sep 29, 202529.5030.0029.1029.7028.68-472,221
Sep 28, 202530.7030.7029.6029.7028.68-3.57%487,942
Sep 25, 202531.9032.0030.6030.8029.74-2.53%670,808
Sep 24, 202530.5031.8030.5031.6030.514.64%1,282,059
Sep 23, 202528.8030.5028.5030.2029.165.59%468,522