Western Marine Shipyard Limited (DSE:WMSHIPYARD)
Bangladesh
· Delayed Price · Currency is BDT 8.80
-0.20 (-2.22%)
At close: Dec 3, 2025
Western Marine Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.80 | 9.20 | 8.70 | 8.80 | 8.80 | -2.22% | 1,100,306 |
| Dec 2, 2025 | 9.00 | 9.30 | 8.80 | 9.00 | 9.00 | 2.27% | 1,920,067 |
| Dec 1, 2025 | 8.80 | 9.00 | 8.60 | 8.80 | 8.80 | 1.15% | 1,071,433 |
| Nov 30, 2025 | 8.80 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 362,535 |
| Nov 27, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 561,362 |
| Nov 26, 2025 | 8.90 | 9.10 | 8.30 | 9.00 | 9.00 | 7.14% | 1,632,199 |
| Nov 25, 2025 | 8.40 | 8.80 | 8.20 | 8.40 | 8.40 | -2.33% | 559,827 |
| Nov 24, 2025 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | -2.27% | 543,259 |
| Nov 23, 2025 | 8.60 | 8.90 | 8.50 | 8.80 | 8.80 | 8.64% | 1,648,748 |
| Nov 20, 2025 | 8.10 | 8.30 | 7.90 | 8.10 | 8.10 | 2.53% | 460,758 |
| Nov 19, 2025 | 7.80 | 8.00 | 7.60 | 7.90 | 7.90 | 3.95% | 108,351 |
| Nov 18, 2025 | 7.50 | 7.90 | 7.50 | 7.60 | 7.60 | 1.33% | 264,505 |
| Nov 17, 2025 | 7.20 | 7.60 | 7.00 | 7.50 | 7.50 | 5.63% | 120,210 |
| Nov 16, 2025 | 7.20 | 7.40 | 6.60 | 7.10 | 7.10 | -2.74% | 232,674 |
| Nov 13, 2025 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 296,900 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 98,662 |
| Nov 11, 2025 | 7.40 | 7.90 | 7.30 | 7.70 | 7.70 | 4.05% | 178,552 |
| Nov 10, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 197,228 |
| Nov 9, 2025 | 8.20 | 8.20 | 7.50 | 7.50 | 7.50 | -3.85% | 182,093 |
| Nov 6, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 121,673 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 372,185 |
| Nov 4, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 331,426 |
| Nov 3, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 260,560 |
| Nov 2, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 108,246 |
| Oct 30, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 3.75% | 165,998 |
| Oct 29, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 126,119 |
| Oct 28, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 214,340 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -2.41% | 115,395 |
| Oct 26, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | 106,160 |
| Oct 23, 2025 | 8.20 | 8.50 | 8.10 | 8.40 | 8.40 | 5.00% | 335,236 |
| Oct 22, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 171,999 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -2.41% | 157,337 |
| Oct 20, 2025 | 7.70 | 8.50 | 7.60 | 8.30 | 8.30 | 6.41% | 505,952 |
| Oct 19, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 305,748 |
| Oct 16, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 303,316 |
| Oct 15, 2025 | 8.70 | 8.70 | 8.00 | 8.10 | 8.10 | -4.71% | 404,416 |
| Oct 14, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 242,232 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.50 | 8.70 | 8.70 | 2.35% | 163,755 |
| Oct 12, 2025 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -3.41% | 212,541 |
| Oct 9, 2025 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 72,946 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 188,582 |
| Oct 7, 2025 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 370,490 |
| Oct 6, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 227,726 |
| Oct 5, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 133,386 |
| Sep 30, 2025 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | - | 182,032 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 157,270 |
| Sep 28, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 117,560 |
| Sep 25, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 229,475 |
| Sep 24, 2025 | 9.00 | 9.30 | 8.90 | 9.30 | 9.30 | 4.49% | 273,101 |
| Sep 23, 2025 | 8.80 | 9.00 | 8.60 | 8.90 | 8.90 | 1.14% | 266,964 |