Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh · Delayed Price · Currency is BDT 4.500
-0.100 (-2.17%)
At close: Jul 6, 2026
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |