National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh
· Delayed Price · Currency is BDT 26.40
-0.50 (-1.86%)
At close: Dec 4, 2025
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.00 | 27.50 | 26.00 | 26.40 | 26.40 | -1.86% | 35,132 |
| Dec 3, 2025 | 27.50 | 27.60 | 26.70 | 26.90 | 26.90 | -1.10% | 55,823 |
| Dec 2, 2025 | 26.30 | 27.60 | 26.20 | 27.20 | 27.20 | 2.64% | 97,566 |
| Dec 1, 2025 | 27.30 | 28.20 | 26.20 | 26.50 | 26.50 | -3.99% | 53,570 |
| Nov 30, 2025 | 27.90 | 28.30 | 27.50 | 27.60 | 27.60 | -2.13% | 26,968 |
| Nov 27, 2025 | 28.00 | 28.30 | 27.70 | 28.20 | 28.20 | 1.08% | 25,627 |
| Nov 26, 2025 | 27.90 | 28.70 | 27.50 | 27.90 | 27.90 | 0.36% | 87,846 |
| Nov 25, 2025 | 27.80 | 28.80 | 27.70 | 27.80 | 27.80 | -2.11% | 89,976 |
| Nov 24, 2025 | 28.40 | 28.50 | 26.90 | 28.40 | 28.40 | 4.80% | 114,559 |
| Nov 23, 2025 | 26.50 | 27.20 | 26.30 | 27.10 | 27.10 | 1.88% | 54,368 |
| Nov 20, 2025 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | -1.12% | 97,083 |
| Nov 19, 2025 | 27.40 | 27.40 | 26.20 | 26.90 | 26.90 | 0.75% | 91,471 |
| Nov 18, 2025 | 25.90 | 27.00 | 25.90 | 26.70 | 26.70 | 4.30% | 177,882 |
| Nov 17, 2025 | 23.90 | 25.90 | 23.60 | 25.60 | 25.60 | 8.02% | 98,551 |
| Nov 13, 2025 | 23.60 | 24.20 | 23.50 | 23.70 | 23.20 | -5.20% | 123,130 |
| Nov 12, 2025 | 26.00 | 26.00 | 24.90 | 25.00 | 24.47 | -0.79% | 47,459 |
| Nov 11, 2025 | 24.60 | 25.50 | 24.50 | 25.20 | 24.67 | 2.44% | 55,379 |
| Nov 10, 2025 | 25.20 | 25.20 | 24.50 | 24.60 | 24.08 | -1.60% | 91,791 |
| Nov 9, 2025 | 25.80 | 26.00 | 24.80 | 25.00 | 24.47 | -3.47% | 81,947 |
| Nov 6, 2025 | 26.20 | 26.30 | 25.10 | 25.90 | 25.35 | -1.89% | 121,555 |
| Nov 5, 2025 | 27.00 | 27.00 | 26.20 | 26.40 | 25.84 | -1.12% | 105,427 |
| Nov 4, 2025 | 26.90 | 27.20 | 26.50 | 26.70 | 26.14 | 0.38% | 83,223 |
| Nov 3, 2025 | 27.00 | 27.40 | 26.00 | 26.60 | 26.04 | -1.85% | 119,036 |
| Nov 2, 2025 | 27.20 | 27.60 | 27.00 | 27.10 | 26.53 | -0.37% | 109,829 |
| Oct 30, 2025 | 27.20 | 27.60 | 27.00 | 27.20 | 26.63 | - | 107,290 |
| Oct 29, 2025 | 26.60 | 27.30 | 26.60 | 27.20 | 26.63 | 2.26% | 136,755 |
| Oct 28, 2025 | 26.40 | 26.80 | 26.20 | 26.60 | 26.04 | 0.76% | 63,475 |
| Oct 27, 2025 | 27.00 | 27.20 | 26.10 | 26.40 | 25.84 | -2.94% | 109,434 |
| Oct 26, 2025 | 28.10 | 28.10 | 26.50 | 27.20 | 26.63 | -4.90% | 176,517 |
| Oct 23, 2025 | 28.70 | 28.90 | 28.20 | 28.60 | 28.00 | 0.35% | 49,875 |
| Oct 22, 2025 | 28.80 | 29.00 | 28.40 | 28.50 | 27.90 | -1.04% | 25,335 |
| Oct 21, 2025 | 29.00 | 29.60 | 28.70 | 28.80 | 28.19 | - | 55,490 |
| Oct 20, 2025 | 28.80 | 29.30 | 28.50 | 28.80 | 28.19 | - | 77,268 |
| Oct 19, 2025 | 29.60 | 29.60 | 28.50 | 28.80 | 28.19 | 0.70% | 55,195 |
| Oct 16, 2025 | 30.00 | 30.00 | 28.20 | 28.60 | 28.00 | 1.06% | 14,287 |
| Oct 15, 2025 | 29.40 | 29.40 | 28.30 | 28.30 | 27.70 | -4.07% | 110,216 |
| Oct 14, 2025 | 30.10 | 30.20 | 29.40 | 29.50 | 28.88 | 0.34% | 112,087 |
| Oct 13, 2025 | 30.90 | 30.90 | 29.20 | 29.40 | 28.78 | -0.68% | 191,950 |
| Oct 12, 2025 | 30.50 | 30.50 | 29.50 | 29.60 | 28.98 | -3.27% | 90,107 |
| Oct 9, 2025 | 30.80 | 31.90 | 30.30 | 30.60 | 29.95 | -1.92% | 47,459 |
| Oct 8, 2025 | 31.30 | 31.60 | 31.00 | 31.20 | 30.54 | 0.32% | 72,132 |
| Oct 7, 2025 | 31.80 | 32.10 | 31.00 | 31.10 | 30.44 | -1.89% | 229,474 |
| Oct 6, 2025 | 32.70 | 32.70 | 31.60 | 31.70 | 31.03 | -0.31% | 227,725 |
| Oct 5, 2025 | 32.00 | 32.00 | 31.60 | 31.80 | 31.13 | 0.32% | 60,912 |
| Sep 30, 2025 | 32.80 | 32.80 | 31.00 | 31.70 | 31.03 | -0.63% | 342,612 |
| Sep 29, 2025 | 32.10 | 32.40 | 31.70 | 31.90 | 31.23 | - | 100,799 |
| Sep 28, 2025 | 33.00 | 33.00 | 31.60 | 31.90 | 31.23 | -0.93% | 122,774 |
| Sep 25, 2025 | 33.20 | 33.50 | 32.00 | 32.20 | 31.52 | -2.42% | 324,829 |
| Sep 24, 2025 | 32.00 | 33.40 | 32.00 | 33.00 | 32.30 | 3.77% | 166,220 |
| Sep 23, 2025 | 33.90 | 33.90 | 31.60 | 31.80 | 31.13 | - | 158,533 |