📋 DOREENPWR Doreen Power Generations and Systems Limited

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-3.53%
31.20 → 30.10 (-1.10 tk)
Highest
36.50
11 Aug 2026
Lowest
27.80
14 Sep 2026
Up and down days
29 / 33
2 unchanged · 64 sessions
📊 Against the rest of the market
DOREENPWR -3.53%
DSEX index -1.25%
Fuel & Power (23 companies) +2.12%
Ahead of the index by -2.27%
🎢 How rough the ride was
Deepest fall from a peak -19.94% 6 Aug 2026 → 14 Sep 2026
Swing, yearly basis 35.3%
Best single day +7.12% 15 Sep 2026
Worst single day -4.93% 13 Sep 2026
Longest run of rises 4 days
Longest run of falls 4 days
💰 How much was traded
Shares traded, total 43,544,358
Average per day 680,381
Money traded, total 1,411.3 mn tk
Number of trades 45,193
Busiest day 2,777,032 6 Aug 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 10%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
3 Sep 2026 · trend break sell 32.10
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 30.90 31.00 30.00 30.10 -2.59% 349,119 567 10.61
20 Sep 2026 30.60 31.40 30.60 30.90 -0.32% 386,619 453 11.98
17 Sep 2026 29.90 31.10 29.00 31.00 +3.68% 519,292 583 15.58
16 Sep 2026 30.10 30.40 29.70 29.90 -0.66% 388,490 450 11.65
15 Sep 2026 28.10 30.40 28.20 30.10 +7.12% 332,566 431 9.82
14 Sep 2026 29.20 29.40 27.80 28.10 -2.77% 354,614 614 10.16
13 Sep 2026 30.40 30.50 28.90 28.90 -4.93% 456,571 668 13.55
10 Sep 2026 31.50 31.80 30.20 30.40 -3.49% 392,188 520 12.11
9 Sep 2026 31.20 31.60 30.60 31.50 +0.96% 379,086 418 11.85
8 Sep 2026 31.10 32.20 31.00 31.20 +0.32% 666,933 773 21.09
7 Sep 2026 30.90 31.20 30.00 31.10 +0.32% 240,942 342 7.42
6 Sep 2026 32.10 32.00 30.90 31.00 -3.43% 311,309 397 9.75
3 Sep 2026 32.50 32.70 31.80 32.10 -1.53% 395,749 481 12.75
2 Sep 2026 32.80 33.00 32.20 32.60 -0.61% 309,338 377 10.06
1 Sep 2026 32.50 33.20 32.70 32.80 +0.92% 327,255 473 10.78
31 Aug 2026 32.20 32.70 31.90 32.50 +0.93% 267,777 324 8.65
30 Aug 2026 31.80 32.40 31.50 32.20 +1.26% 313,121 514 10.02
27 Aug 2026 31.60 32.20 31.60 31.80 +0.63% 203,192 300 6.47
25 Aug 2026 31.60 32.50 31.30 31.60 0.00% 397,056 499 12.60
24 Aug 2026 32.30 32.50 31.50 31.60 -2.17% 339,523 435 10.83
23 Aug 2026 33.40 34.00 32.10 32.30 -3.29% 354,890 501 11.66
20 Aug 2026 33.10 33.80 33.00 33.40 +0.91% 447,899 492 14.96
19 Aug 2026 33.30 33.70 32.80 33.10 -0.60% 365,325 530 12.15
18 Aug 2026 34.20 34.50 33.00 33.30 -2.06% 790,480 804 26.87
17 Aug 2026 35.30 35.40 33.70 34.00 -3.13% 599,998 699 20.64
16 Aug 2026 35.20 36.00 34.80 35.10 +0.29% 1,019,627 846 36.06
13 Aug 2026 34.50 35.20 34.20 35.00 +1.74% 623,110 715 21.63
12 Aug 2026 35.00 35.00 34.20 34.40 -1.43% 1,027,688 1,035 35.47
11 Aug 2026 35.10 36.50 34.70 34.90 -0.29% 1,262,503 1,420 44.77
10 Aug 2026 34.60 35.20 34.40 35.00 +1.16% 1,374,318 1,032 47.81
9 Aug 2026 35.00 35.40 34.40 34.60 -1.42% 1,173,558 1,114 40.77
6 Aug 2026 34.90 36.10 34.50 35.10 +2.33% 2,777,032 2,136 98.03
4 Aug 2026 32.80 35.00 32.40 34.30 +4.57% 2,484,518 1,562 83.95
3 Aug 2026 33.50 33.80 32.60 32.80 -0.91% 1,137,800 1,062 37.63
2 Aug 2026 31.60 33.50 31.60 33.10 +4.75% 1,873,761 1,742 61.19
30 Jul 2026 31.40 31.70 31.20 31.60 +1.28% 507,232 417 15.98
29 Jul 2026 31.60 31.90 31.10 31.20 -1.27% 487,136 477 15.32
28 Jul 2026 31.30 31.80 31.10 31.60 +1.61% 551,324 554 17.36
27 Jul 2026 31.30 31.40 31.00 31.10 +0.65% 291,499 398 9.09
26 Jul 2026 31.30 31.30 30.80 30.90 -0.32% 283,194 375 8.75
23 Jul 2026 31.60 31.70 30.90 31.00 -1.90% 429,978 580 13.38
22 Jul 2026 32.30 32.30 31.50 31.60 -1.25% 495,191 543 15.76
21 Jul 2026 31.30 32.40 31.20 32.00 +2.89% 822,142 840 26.08
20 Jul 2026 31.40 31.40 30.80 31.10 -0.32% 256,520 468 7.97
19 Jul 2026 31.50 31.60 31.10 31.20 -0.64% 408,663 549 12.80
16 Jul 2026 31.80 31.90 31.30 31.40 -1.26% 525,773 535 16.55
15 Jul 2026 32.50 33.00 31.40 31.80 -1.85% 1,215,460 1,080 39.26
14 Jul 2026 32.10 32.60 31.60 32.40 +1.25% 1,023,171 904 32.89
13 Jul 2026 32.30 32.50 31.80 32.00 +0.63% 1,037,625 993 33.33
12 Jul 2026 30.90 31.90 30.60 31.80 +2.91% 1,104,055 1,139 34.71
9 Jul 2026 31.30 31.30 30.60 30.90 -0.32% 551,932 584 17.07
8 Jul 2026 31.00 31.50 30.70 31.00 -0.32% 452,414 607 14.02
7 Jul 2026 31.70 31.80 30.90 31.10 -1.89% 791,698 750 24.70
6 Jul 2026 31.80 32.20 31.40 31.70 0.00% 1,026,846 910 32.68
5 Jul 2026 30.70 31.80 30.60 31.70 +3.93% 1,501,454 1,271 47.12
2 Jul 2026 30.50 30.60 30.20 30.50 +0.66% 379,751 395 11.55
30 Jun 2026 30.90 30.90 30.00 30.30 -0.98% 658,002 701 19.97
29 Jun 2026 30.90 31.20 30.50 30.60 -0.65% 562,587 687 17.32
28 Jun 2026 30.30 31.00 30.20 30.80 +1.65% 645,582 702 19.73
25 Jun 2026 30.30 30.50 29.70 30.30 +1.34% 489,433 518 14.73
24 Jun 2026 29.70 30.30 29.50 29.90 +1.70% 480,850 538 14.36
23 Jun 2026 29.10 29.80 28.90 29.40 +0.34% 385,429 451 11.34
22 Jun 2026 30.00 30.00 29.20 29.30 -1.68% 343,693 564 10.11
21 Jun 2026 31.30 31.40 29.60 29.80 -4.49% 1,192,477 1,354 36.12

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.