Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh · Delayed Price · Currency is BDT 4.900
+0.100 (2.08%)
At close: Sep 2, 2025
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 445,306 |
| Sep 2, 2025 | 5.20 | 5.20 | 4.70 | 4.90 | 4.90 | 2.08% | 2,002,960 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 698,553 |
| Aug 31, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 10.00% | 160,258 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 511,622 |
| Aug 27, 2025 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 265,950 |
| Aug 26, 2025 | 3.80 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 343,878 |
| Aug 25, 2025 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | - | 205,579 |
| Aug 24, 2025 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | -9.52% | 769,410 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 88,182 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -4.55% | 74,821 |
| Aug 19, 2025 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 58,401 |
| Aug 18, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 4.88% | 59,056 |
| Aug 17, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 51,474 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 43,620 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 42,382 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 66,351 |
| Aug 11, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 117,469 |
| Aug 10, 2025 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -6.67% | 144,301 |
| Aug 7, 2025 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 57,112 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 74,656 |
| Aug 4, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 175,374 |
| Aug 3, 2025 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 46,907 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 149,470 |
| Jul 30, 2025 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | 2.22% | 160,439 |
| Jul 29, 2025 | 5.00 | 5.10 | 4.50 | 4.50 | 4.50 | -10.00% | 778,012 |
| Jul 28, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 50,796 |
| Jul 27, 2025 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | -3.92% | 248,554 |
| Jul 24, 2025 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 412,644 |
| Jul 23, 2025 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 269,268 |
| Jul 22, 2025 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | 2.00% | 115,702 |
| Jul 20, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 93,237 |
| Jul 17, 2025 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 412,583 |
| Jul 16, 2025 | 4.70 | 5.00 | 4.60 | 4.80 | 4.80 | 2.13% | 367,735 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 55,118 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 174,783 |
| Jul 13, 2025 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | 2.13% | 218,347 |
| Jul 10, 2025 | 4.90 | 5.10 | 4.70 | 4.70 | 4.70 | -2.08% | 361,940 |
| Jul 9, 2025 | 4.60 | 4.90 | 4.40 | 4.80 | 4.80 | 6.67% | 276,022 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 66,339 |
| Jul 7, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | 2.33% | 55,170 |
| Jul 3, 2025 | 4.60 | 4.70 | 4.30 | 4.30 | 4.30 | -4.44% | 162,974 |
| Jul 2, 2025 | 4.30 | 4.70 | 4.30 | 4.50 | 4.50 | 4.65% | 223,480 |
| Jun 30, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 78,976 |
| Jun 29, 2025 | 4.20 | 4.50 | 4.00 | 4.30 | 4.30 | 4.88% | 671,774 |
| Jun 26, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 108,374 |
| Jun 25, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 139,676 |
| Jun 24, 2025 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 82,567 |
| Jun 23, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 33,813 |
| Jun 22, 2025 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -9.30% | 526,883 |