Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 136.40
-0.20 (-0.15%)
At close: Sep 3, 2025
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 137.00 | 139.10 | 135.00 | 136.40 | 136.40 | -0.15% | 160,691 |
| Sep 2, 2025 | 145.70 | 146.00 | 135.50 | 136.60 | 136.60 | -4.68% | 180,827 |
| Sep 1, 2025 | 142.00 | 145.90 | 138.20 | 143.30 | 143.30 | 2.87% | 213,946 |
| Aug 31, 2025 | 134.00 | 140.70 | 134.00 | 139.30 | 139.30 | 4.11% | 151,762 |
| Aug 28, 2025 | 136.80 | 136.90 | 132.10 | 133.80 | 133.80 | 0.60% | 99,743 |
| Aug 27, 2025 | 136.90 | 139.40 | 131.60 | 133.00 | 133.00 | -2.71% | 164,196 |
| Aug 26, 2025 | 143.90 | 146.00 | 135.20 | 136.70 | 136.70 | -3.60% | 167,012 |
| Aug 25, 2025 | 148.00 | 148.00 | 140.60 | 141.80 | 141.80 | -3.27% | 191,755 |
| Aug 24, 2025 | 149.00 | 153.90 | 145.40 | 146.60 | 146.60 | -1.15% | 275,140 |
| Aug 21, 2025 | 136.90 | 149.00 | 136.00 | 148.30 | 148.30 | 8.33% | 303,037 |
| Aug 20, 2025 | 133.00 | 143.50 | 131.20 | 136.90 | 136.90 | 1.63% | 279,951 |
| Aug 19, 2025 | 137.00 | 140.00 | 130.60 | 134.70 | 134.70 | 1.35% | 289,891 |
| Aug 18, 2025 | 125.00 | 132.90 | 123.00 | 132.90 | 132.90 | 9.93% | 347,158 |
| Aug 17, 2025 | 119.80 | 123.00 | 119.50 | 120.90 | 120.90 | 3.07% | 139,032 |
| Aug 14, 2025 | 117.20 | 119.20 | 114.20 | 117.30 | 117.30 | 0.34% | 93,206 |
| Aug 13, 2025 | 114.60 | 119.00 | 114.00 | 116.90 | 116.90 | 2.72% | 93,966 |
| Aug 12, 2025 | 119.00 | 123.10 | 112.40 | 113.80 | 113.80 | -4.13% | 148,175 |
| Aug 11, 2025 | 121.20 | 122.10 | 117.10 | 118.70 | 118.70 | -2.06% | 79,201 |
| Aug 10, 2025 | 115.00 | 126.10 | 115.00 | 121.20 | 121.20 | 5.67% | 199,117 |
| Aug 7, 2025 | 111.60 | 117.90 | 111.60 | 114.70 | 114.70 | 3.52% | 129,707 |
| Aug 6, 2025 | 106.00 | 111.70 | 105.30 | 110.80 | 110.80 | 5.02% | 117,687 |
| Aug 4, 2025 | 108.80 | 108.80 | 104.80 | 105.50 | 105.50 | -0.57% | 34,434 |
| Aug 3, 2025 | 106.00 | 109.40 | 105.20 | 106.10 | 106.10 | 0.66% | 87,552 |
| Jul 31, 2025 | 106.50 | 106.50 | 104.40 | 105.40 | 105.40 | 1.15% | 50,578 |
| Jul 30, 2025 | 103.40 | 107.40 | 103.10 | 104.20 | 104.20 | 2.06% | 44,857 |
| Jul 29, 2025 | 105.00 | 105.00 | 101.50 | 102.10 | 102.10 | -0.97% | 28,506 |
| Jul 28, 2025 | 102.60 | 105.20 | 102.60 | 103.10 | 103.10 | -0.19% | 29,557 |
| Jul 27, 2025 | 105.00 | 105.20 | 103.00 | 103.30 | 103.30 | 0.19% | 33,014 |
| Jul 24, 2025 | 104.30 | 105.90 | 101.00 | 103.10 | 103.10 | -1.25% | 45,896 |
| Jul 23, 2025 | 107.00 | 107.00 | 103.80 | 104.40 | 104.40 | -0.85% | 60,376 |
| Jul 22, 2025 | 105.50 | 107.30 | 104.00 | 105.30 | 105.30 | 0.86% | 47,590 |
| Jul 21, 2025 | 106.70 | 109.00 | 103.00 | 104.40 | 104.40 | -0.10% | 73,463 |
| Jul 20, 2025 | 104.50 | 109.90 | 103.70 | 104.50 | 104.50 | -3.06% | 61,264 |
| Jul 17, 2025 | 106.60 | 110.90 | 106.50 | 107.80 | 107.80 | 0.56% | 96,637 |
| Jul 16, 2025 | 111.80 | 113.60 | 105.40 | 107.20 | 107.20 | -3.60% | 103,454 |
| Jul 15, 2025 | 104.00 | 112.60 | 103.10 | 111.20 | 111.20 | 7.44% | 180,451 |
| Jul 14, 2025 | 105.00 | 105.00 | 101.80 | 103.50 | 103.50 | -0.96% | 116,094 |
| Jul 13, 2025 | 97.50 | 105.30 | 97.50 | 104.50 | 104.50 | 7.51% | 139,397 |
| Jul 10, 2025 | 94.00 | 98.90 | 94.00 | 97.20 | 97.20 | 3.85% | 77,114 |
| Jul 9, 2025 | 95.00 | 95.20 | 92.80 | 93.60 | 93.60 | 0.54% | 46,499 |
| Jul 8, 2025 | 93.80 | 93.80 | 91.70 | 93.10 | 93.10 | 0.98% | 22,886 |
| Jul 7, 2025 | 91.20 | 93.10 | 91.20 | 92.20 | 92.20 | -0.65% | 30,290 |
| Jul 3, 2025 | 94.60 | 94.60 | 92.20 | 92.80 | 92.80 | -1.17% | 15,323 |
| Jul 2, 2025 | 95.00 | 95.00 | 92.90 | 93.90 | 93.90 | 0.11% | 24,325 |
| Jun 30, 2025 | 90.20 | 95.30 | 90.20 | 93.80 | 93.80 | 0.75% | 42,951 |
| Jun 29, 2025 | 96.80 | 96.80 | 92.80 | 93.10 | 93.10 | -1.69% | 23,004 |
| Jun 26, 2025 | 96.80 | 96.80 | 92.30 | 94.70 | 94.70 | 0.96% | 38,944 |
| Jun 25, 2025 | 94.90 | 94.90 | 91.00 | 93.80 | 93.80 | 3.76% | 47,170 |
| Jun 24, 2025 | 92.50 | 95.00 | 90.10 | 90.40 | 90.40 | -1.09% | 19,558 |
| Jun 23, 2025 | 89.00 | 92.80 | 87.50 | 91.40 | 91.40 | 5.06% | 23,872 |