Yeakin Polymer Limited (DSE:YPL)
Bangladesh
· Delayed Price · Currency is BDT 16.10
-0.30 (-1.83%)
At close: Dec 4, 2025
Yeakin Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.60 | 16.70 | 15.50 | 16.10 | 16.10 | -1.83% | 29,199 |
| Dec 3, 2025 | 17.50 | 18.40 | 16.00 | 16.40 | 16.40 | -3.53% | 98,937 |
| Dec 2, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 9.68% | 515,221 |
| Dec 1, 2025 | 15.60 | 16.00 | 15.20 | 15.50 | 15.50 | - | 54,514 |
| Nov 30, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | - | 19,703 |
| Nov 27, 2025 | 16.30 | 16.30 | 15.40 | 15.50 | 15.50 | -0.64% | 115,221 |
| Nov 26, 2025 | 15.60 | 16.30 | 15.40 | 15.60 | 15.60 | 1.30% | 132,789 |
| Nov 25, 2025 | 15.40 | 16.50 | 15.20 | 15.40 | 15.40 | -1.91% | 111,953 |
| Nov 24, 2025 | 15.70 | 15.80 | 15.20 | 15.70 | 15.70 | 3.97% | 80,187 |
| Nov 23, 2025 | 15.00 | 15.40 | 14.50 | 15.10 | 15.10 | 1.34% | 28,857 |
| Nov 20, 2025 | 14.90 | 15.70 | 14.80 | 14.90 | 14.90 | -1.97% | 63,803 |
| Nov 19, 2025 | 15.10 | 15.60 | 14.70 | 15.20 | 15.20 | 4.83% | 96,891 |
| Nov 18, 2025 | 14.60 | 15.00 | 14.50 | 14.50 | 14.50 | 5.84% | 108,157 |
| Nov 17, 2025 | 13.80 | 14.00 | 13.50 | 13.70 | 13.70 | 5.38% | 9,958 |
| Nov 16, 2025 | 14.30 | 14.30 | 12.60 | 13.00 | 13.00 | -1.52% | 71,357 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.10 | 13.20 | 13.20 | -4.35% | 14,656 |
| Nov 12, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -2.13% | 34,108 |
| Nov 11, 2025 | 14.40 | 14.60 | 14.00 | 14.10 | 14.10 | - | 24,129 |
| Nov 10, 2025 | 15.20 | 15.20 | 13.50 | 14.10 | 14.10 | -2.08% | 34,292 |
| Nov 9, 2025 | 14.70 | 14.90 | 14.00 | 14.40 | 14.40 | -2.04% | 16,202 |
| Nov 6, 2025 | 14.80 | 15.40 | 14.60 | 14.70 | 14.70 | -2.00% | 105,664 |
| Nov 5, 2025 | 15.00 | 15.70 | 15.00 | 15.00 | 15.00 | -1.32% | 45,142 |
| Nov 4, 2025 | 16.00 | 16.00 | 15.10 | 15.20 | 15.20 | -2.56% | 33,768 |
| Nov 3, 2025 | 16.30 | 16.50 | 15.50 | 15.60 | 15.60 | -3.11% | 110,436 |
| Nov 2, 2025 | 16.60 | 16.90 | 16.00 | 16.10 | 16.10 | -0.62% | 79,736 |
| Oct 30, 2025 | 15.50 | 16.60 | 15.50 | 16.20 | 16.20 | 3.85% | 321,115 |
| Oct 29, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 38,517 |
| Oct 28, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -1.27% | 36,739 |
| Oct 27, 2025 | 16.00 | 16.30 | 15.60 | 15.70 | 15.70 | -1.88% | 49,837 |
| Oct 26, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 36,006 |
| Oct 23, 2025 | 16.00 | 16.10 | 15.70 | 16.00 | 16.00 | 1.91% | 51,185 |
| Oct 22, 2025 | 15.70 | 16.20 | 15.50 | 15.70 | 15.70 | -0.63% | 34,013 |
| Oct 21, 2025 | 16.90 | 17.50 | 15.60 | 15.80 | 15.80 | -1.86% | 70,547 |
| Oct 20, 2025 | 16.30 | 16.30 | 15.70 | 16.10 | 16.10 | 1.90% | 84,665 |
| Oct 19, 2025 | 16.80 | 16.80 | 15.70 | 15.80 | 15.80 | -3.07% | 61,095 |
| Oct 16, 2025 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | -0.61% | 116,053 |
| Oct 15, 2025 | 16.70 | 16.80 | 16.20 | 16.40 | 16.40 | -2.38% | 78,610 |
| Oct 14, 2025 | 16.10 | 17.50 | 16.10 | 16.80 | 16.80 | 1.82% | 122,539 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -1.79% | 121,232 |
| Oct 12, 2025 | 17.00 | 17.10 | 16.70 | 16.80 | 16.80 | -1.75% | 48,918 |
| Oct 9, 2025 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | -2.29% | 262,192 |
| Oct 8, 2025 | 17.30 | 17.70 | 17.20 | 17.50 | 17.50 | 1.16% | 65,323 |
| Oct 7, 2025 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 130,065 |
| Oct 6, 2025 | 17.40 | 17.80 | 17.40 | 17.50 | 17.50 | - | 208,724 |
| Oct 5, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | - | 65,313 |
| Sep 30, 2025 | 17.50 | 17.80 | 17.30 | 17.50 | 17.50 | - | 102,222 |
| Sep 29, 2025 | 16.90 | 17.70 | 16.80 | 17.50 | 17.50 | 2.34% | 181,593 |
| Sep 28, 2025 | 17.20 | 18.00 | 17.10 | 17.10 | 17.10 | -1.16% | 132,470 |
| Sep 25, 2025 | 18.40 | 18.40 | 17.30 | 17.30 | 17.30 | -2.81% | 103,878 |
| Sep 24, 2025 | 16.70 | 17.90 | 16.60 | 17.80 | 17.80 | 9.20% | 404,409 |