Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh · Delayed Price · Currency is BDT 4.500
0.00 (0.00%)
At close: May 24, 2026
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 73,355 |
| May 23, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | - | 283,846 |
| May 21, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 80,364 |
| May 20, 2026 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | 2.27% | 556,027 |
| May 19, 2026 | 4.10 | 4.50 | 4.10 | 4.40 | 4.40 | 7.32% | 600,590 |
| May 18, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 531,902 |
| May 17, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 219,673 |
| May 14, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 95,011 |
| May 13, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 169,462 |
| May 12, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 142,242 |
| May 11, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 148,174 |
| May 10, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 64,119 |
| May 7, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 164,922 |
| May 6, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 78,989 |
| May 5, 2026 | 4.40 | 4.80 | 4.40 | 4.40 | 4.40 | -6.38% | 217,657 |
| May 4, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | - | 99,815 |
| May 3, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 130,997 |
| Apr 30, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | - | 100,246 |
| Apr 29, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | 2.22% | 97,688 |
| Apr 28, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 88,728 |
| Apr 27, 2026 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 75,801 |
| Apr 26, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 364,885 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 404,441 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 402,434 |
| Apr 21, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 179,003 |
| Apr 20, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 178,927 |
| Apr 19, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 192,201 |
| Apr 16, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 245,831 |
| Apr 15, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 222,269 |
| Apr 13, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | - | 244,470 |
| Apr 12, 2026 | 4.80 | 5.30 | 4.80 | 5.10 | 5.10 | 2.00% | 348,190 |
| Apr 9, 2026 | 5.00 | 5.60 | 4.90 | 5.00 | 5.00 | -5.66% | 771,326 |
| Apr 8, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 8.16% | 718,447 |
| Apr 7, 2026 | 4.70 | 4.90 | 4.40 | 4.90 | 4.90 | 8.89% | 480,356 |
| Apr 6, 2026 | 4.80 | 4.90 | 4.30 | 4.50 | 4.50 | -4.26% | 541,652 |
| Apr 5, 2026 | 4.90 | 5.00 | 4.60 | 4.70 | 4.70 | -7.84% | 359,251 |
| Apr 2, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 365,666 |
| Apr 1, 2026 | 5.00 | 5.30 | 4.80 | 5.10 | 5.10 | 2.00% | 498,604 |
| Mar 31, 2026 | 5.30 | 5.40 | 4.90 | 5.00 | 5.00 | -3.85% | 604,991 |
| Mar 30, 2026 | 5.60 | 5.70 | 5.10 | 5.20 | 5.20 | -7.14% | 689,197 |
| Mar 29, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 621,125 |
| Mar 25, 2026 | 5.40 | 5.50 | 4.90 | 5.40 | 5.40 | - | 1,831,816 |
| Mar 24, 2026 | 5.40 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 1,143,708 |
| Mar 16, 2026 | 6.30 | 6.40 | 5.90 | 5.90 | 5.90 | -1.67% | 994,071 |
| Mar 15, 2026 | 6.10 | 6.40 | 5.90 | 6.00 | 6.00 | - | 1,773,321 |
| Mar 12, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 664,178 |
| Mar 11, 2026 | 6.20 | 6.40 | 5.90 | 6.10 | 6.10 | 1.67% | 1,131,949 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 9.09% | 844,145 |
| Mar 9, 2026 | 5.20 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 500,866 |
| Mar 8, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -9.09% | 874,366 |