British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 256.70
+7.30 (2.93%)
At close: Nov 24, 2025
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 256.70 | 257.10 | 249.40 | 256.70 | 256.70 | 2.93% | 109,710 |
| Nov 23, 2025 | 249.40 | 250.00 | 246.80 | 249.40 | 249.40 | - | 39,903 |
| Nov 20, 2025 | 252.10 | 252.60 | 249.00 | 249.40 | 249.40 | -0.99% | 76,301 |
| Nov 19, 2025 | 250.40 | 255.30 | 250.00 | 251.90 | 251.90 | 0.72% | 130,449 |
| Nov 18, 2025 | 246.00 | 251.50 | 245.90 | 250.10 | 250.10 | 2.33% | 103,869 |
| Nov 17, 2025 | 244.80 | 247.00 | 241.60 | 244.40 | 244.40 | 1.20% | 72,892 |
| Nov 16, 2025 | 242.90 | 243.00 | 237.00 | 241.50 | 241.50 | 0.46% | 80,228 |
| Nov 13, 2025 | 243.80 | 245.90 | 239.90 | 240.40 | 240.40 | -1.31% | 105,477 |
| Nov 12, 2025 | 247.80 | 249.30 | 242.80 | 243.60 | 243.60 | -1.58% | 82,893 |
| Nov 11, 2025 | 248.80 | 248.80 | 246.60 | 247.50 | 247.50 | -0.04% | 59,009 |
| Nov 10, 2025 | 248.00 | 248.80 | 247.00 | 247.60 | 247.60 | - | 65,128 |
| Nov 9, 2025 | 248.00 | 251.00 | 247.00 | 247.60 | 247.60 | 0.04% | 52,205 |
| Nov 6, 2025 | 247.00 | 249.00 | 244.80 | 247.50 | 247.50 | 0.28% | 99,093 |
| Nov 5, 2025 | 248.90 | 250.00 | 246.00 | 246.80 | 246.80 | -0.56% | 86,256 |
| Nov 4, 2025 | 253.50 | 253.50 | 248.00 | 248.20 | 248.20 | -1.70% | 136,155 |
| Nov 3, 2025 | 253.50 | 254.50 | 252.10 | 252.50 | 252.50 | -0.36% | 85,876 |
| Nov 2, 2025 | 254.00 | 254.70 | 247.50 | 253.40 | 253.40 | -0.59% | 163,554 |
| Oct 30, 2025 | 255.00 | 256.00 | 253.00 | 254.90 | 254.90 | 0.31% | 55,023 |
| Oct 29, 2025 | 256.20 | 257.30 | 252.50 | 254.10 | 254.10 | -0.82% | 127,741 |
| Oct 28, 2025 | 257.00 | 257.30 | 255.80 | 256.20 | 256.20 | -0.31% | 43,474 |
| Oct 27, 2025 | 259.80 | 259.90 | 256.20 | 257.00 | 257.00 | -0.77% | 60,494 |
| Oct 26, 2025 | 259.90 | 262.80 | 258.00 | 259.00 | 259.00 | 0.43% | 76,126 |
| Oct 23, 2025 | 259.00 | 259.90 | 257.10 | 257.90 | 257.90 | -0.08% | 124,371 |
| Oct 22, 2025 | 261.50 | 262.00 | 257.50 | 258.10 | 258.10 | -1.34% | 168,714 |
| Oct 21, 2025 | 258.20 | 267.90 | 256.00 | 261.60 | 261.60 | 1.43% | 238,871 |
| Oct 20, 2025 | 256.10 | 258.60 | 255.60 | 257.90 | 257.90 | 0.70% | 122,881 |
| Oct 19, 2025 | 255.00 | 257.00 | 255.00 | 256.10 | 256.10 | 0.67% | 99,200 |
| Oct 16, 2025 | 252.50 | 257.60 | 252.50 | 254.40 | 254.40 | 0.63% | 70,131 |
| Oct 15, 2025 | 256.10 | 257.10 | 252.00 | 252.80 | 252.80 | -1.25% | 164,756 |
| Oct 14, 2025 | 262.80 | 262.80 | 255.20 | 256.00 | 256.00 | -1.42% | 166,722 |
| Oct 13, 2025 | 260.00 | 262.70 | 259.50 | 259.70 | 259.70 | -0.04% | 143,837 |
| Oct 12, 2025 | 267.90 | 267.90 | 258.00 | 259.80 | 259.80 | -2.04% | 153,805 |
| Oct 9, 2025 | 268.50 | 268.80 | 264.90 | 265.20 | 265.20 | -1.34% | 151,383 |
| Oct 8, 2025 | 272.00 | 272.00 | 266.00 | 268.80 | 268.80 | -0.41% | 104,417 |
| Oct 7, 2025 | 275.00 | 275.00 | 268.00 | 269.90 | 269.90 | -1.82% | 160,867 |
| Oct 6, 2025 | 277.60 | 277.60 | 274.70 | 274.90 | 274.90 | -0.97% | 152,211 |
| Oct 5, 2025 | 276.90 | 278.00 | 275.50 | 277.60 | 277.60 | 0.69% | 49,009 |
| Sep 30, 2025 | 277.60 | 278.10 | 274.20 | 275.70 | 275.70 | -0.86% | 164,722 |
| Sep 29, 2025 | 280.00 | 280.20 | 277.00 | 278.10 | 278.10 | -0.54% | 61,743 |
| Sep 28, 2025 | 282.00 | 282.10 | 279.10 | 279.60 | 279.60 | -0.14% | 55,187 |
| Sep 25, 2025 | 280.00 | 281.60 | 276.60 | 280.00 | 280.00 | 0.21% | 143,046 |
| Sep 24, 2025 | 278.70 | 282.00 | 275.00 | 279.40 | 279.40 | 0.25% | 114,812 |
| Sep 23, 2025 | 279.00 | 280.00 | 277.60 | 278.70 | 278.70 | -0.18% | 67,624 |
| Sep 22, 2025 | 282.50 | 282.50 | 279.00 | 279.20 | 279.20 | -0.64% | 105,152 |
| Sep 21, 2025 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -0.78% | 76,378 |
| Sep 18, 2025 | 283.80 | 284.00 | 283.00 | 283.20 | 283.20 | -0.21% | 58,284 |
| Sep 17, 2025 | 284.10 | 284.50 | 283.50 | 283.80 | 283.80 | -0.14% | 57,965 |
| Sep 16, 2025 | 285.00 | 286.60 | 283.50 | 284.20 | 284.20 | -0.28% | 105,461 |
| Sep 15, 2025 | 285.40 | 285.60 | 284.60 | 285.00 | 285.00 | -0.14% | 72,528 |
| Sep 14, 2025 | 287.40 | 289.90 | 285.00 | 285.40 | 285.40 | -0.70% | 110,212 |