Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh · Delayed Price · Currency is BDT 5.20
-0.10 (-1.89%)
At close: Jul 23, 2026
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.50 | 5.70 | 5.10 | 5.20 | 5.20 | -1.89% | 838,469 |
| Jul 22, 2026 | 4.80 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 3,194,550 |
| Jul 21, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 6.52% | 938,111 |
| Jul 20, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 82,466 |
| Jul 19, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 361,786 |
| Jul 16, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | - | 157,780 |
| Jul 15, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 368,519 |
| Jul 14, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 723,773 |
| Jul 13, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 213,133 |
| Jul 12, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 335,034 |
| Jul 9, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 285,987 |
| Jul 8, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 342,586 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 292,059 |
| Jul 6, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 311,178 |
| Jul 5, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 549,915 |
| Jul 2, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | 2.17% | 1,242,598 |
| Jun 30, 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | 2.22% | 191,437 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 386,033 |
| Jun 28, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 342,386 |
| Jun 25, 2026 | 4.70 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 154,871 |
| Jun 24, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -6.25% | 572,930 |
| Jun 23, 2026 | 4.90 | 4.90 | 4.50 | 4.80 | 4.80 | 2.13% | 337,779 |
| Jun 22, 2026 | 4.60 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 90,752 |
| Jun 21, 2026 | 5.00 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 569,135 |
| Jun 18, 2026 | 4.60 | 5.00 | 4.60 | 4.90 | 4.90 | 4.26% | 1,079,698 |
| Jun 17, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 58,450 |
| Jun 16, 2026 | 4.80 | 5.00 | 4.60 | 4.70 | 4.70 | -2.08% | 122,141 |
| Jun 15, 2026 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 436,497 |
| Jun 14, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 6.67% | 501,688 |
| Jun 11, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | 2.27% | 351,273 |
| Jun 10, 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 233,161 |
| Jun 9, 2026 | 4.40 | 4.50 | 4.20 | 4.50 | 4.50 | 4.65% | 89,289 |
| Jun 8, 2026 | 4.30 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 329,677 |
| Jun 7, 2026 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | 2.27% | 170,484 |
| Jun 4, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 467,333 |
| Jun 3, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 165,645 |
| Jun 2, 2026 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 2.27% | 178,084 |
| Jun 1, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 68,249 |
| 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 |