Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh · Delayed Price · Currency is BDT 2.900
-0.200 (-6.45%)
At close: Dec 2, 2025
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 124,168 |
| Dec 3, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | - | 127,256 |
| Dec 2, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 226,481 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | - | 41,687 |
| Nov 30, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 78,001 |
| Nov 27, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 113,436 |
| Nov 26, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 45,507 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.30 | 3.30 | 3.30 | -2.94% | 181,752 |
| Nov 24, 2025 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 292,638 |
| Nov 23, 2025 | 3.10 | 3.20 | 2.80 | 3.10 | 3.10 | 3.33% | 63,881 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | - | 588,151 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 192,915 |
| Nov 18, 2025 | 2.60 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 123,889 |
| Nov 17, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 516,030 |
| Nov 16, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 368,146 |
| Nov 13, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 502,760 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | -6.45% | 272,920 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -8.82% | 398,178 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 572,830 |
| Nov 9, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 54,355 |
| Nov 6, 2025 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 183,403 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 27,182 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 17,901 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 35,708 |
| Nov 2, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 91,658 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 46,000 |
| Oct 29, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 111,754 |
| Oct 28, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 35,370 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 45,003 |
| Oct 26, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 79,182 |
| Oct 23, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 127,093 |
| Oct 22, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 90,120 |
| Oct 21, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 195,836 |
| Oct 20, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 46,401 |
| Oct 19, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 537,737 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 99,910 |
| Oct 15, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | - | 19,874 |
| Oct 14, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 236,995 |
| Oct 13, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 40,708 |
| Oct 12, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 107,015 |
| Oct 9, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 194,206 |
| Oct 8, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 81,151 |
| Oct 7, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 233,522 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 289,916 |
| Oct 5, 2025 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 188,318 |
| Sep 30, 2025 | 4.00 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 491,376 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 178,541 |
| Sep 28, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 19,615 |
| Sep 25, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | - | 220,453 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 271,325 |