Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh · Delayed Price · Currency is BDT 3.900
0.00 (0.00%)
At close: Nov 3, 2025
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 124,410 |
| Sep 22, 2025 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -2.56% | 297,538 |
| Sep 21, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 145,567 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.00 | 4.10 | 4.10 | -6.82% | 136,124 |
| Sep 17, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 103,431 |
| Sep 16, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 23,137 |
| Sep 15, 2025 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 10,516 |
| Sep 14, 2025 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 31,016 |
| Sep 11, 2025 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | 2.17% | 221,491 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 119,372 |
| Sep 9, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 117,518 |
| Sep 8, 2025 | 4.70 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 199,227 |
| Sep 7, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 206,836 |
| Sep 4, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 166,013 |
| 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 |