Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh · Delayed Price · Currency is BDT 4.400
+0.100 (2.33%)
At close: Nov 3, 2026
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 436,384 |
| Nov 1, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 362,794 |
| Oct 29, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | - | 481,775 |
| Oct 28, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 224,363 |
| Oct 27, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 158,405 |
| Oct 26, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 287,405 |
| Oct 25, 2026 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 588,961 |
| Oct 19, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 194,244 |
| Oct 17, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 34,230 |
| Oct 15, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 90,787 |
| Oct 14, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 28,470 |
| Oct 13, 2026 | 4.10 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 415,083 |
| Oct 12, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 105,772 |
| Oct 11, 2026 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 148,787 |
| Oct 8, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | - | 156,278 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 63,258 |
| Oct 6, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 289,565 |
| Oct 5, 2026 | 4.10 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 369,305 |
| Oct 4, 2026 | 4.30 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 174,228 |
| Oct 1, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | - | 136,024 |
| Sep 30, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 511,838 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 279,538 |
| Sep 28, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 63,497 |
| Sep 27, 2026 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 71,193 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 204,995 |
| Sep 23, 2026 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -2.27% | 99,803 |
| Sep 22, 2026 | 4.60 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 152,149 |
| Sep 21, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 131,869 |
| Sep 20, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 186,658 |
| Sep 17, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 111,796 |
| Sep 16, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 201,202 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 60,724 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 35,367 |
| Sep 13, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 96,210 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 131,945 |
| Sep 9, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 77,470 |
| Sep 8, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 100,536 |
| Sep 7, 2026 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | - | 173,824 |
| Sep 6, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 189,760 |
| Sep 3, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 316,580 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 72,318 |
| Sep 1, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 25,407 |
| Aug 31, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 185,302 |
| Aug 30, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 270,374 |
| Aug 27, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 179,330 |
| Aug 25, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 233,982 |
| Aug 24, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 515,036 |
| Aug 23, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 266,416 |
| Aug 20, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 119,638 |
| Aug 19, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 102,329 |