Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 138.90
-5.00 (-3.47%)
At close: Mar 3, 2026
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 139.50 | 143.40 | 137.60 | 139.50 | 139.50 | 0.43% | 75,702 |
| Mar 3, 2026 | 138.90 | 144.40 | 138.10 | 138.90 | 138.90 | -3.47% | 117,348 |
| Mar 2, 2026 | 146.90 | 149.60 | 143.20 | 143.90 | 143.90 | -0.76% | 120,731 |
| Mar 1, 2026 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | -3.78% | 142,656 |
| Feb 26, 2026 | 145.00 | 153.30 | 144.40 | 150.70 | 150.70 | 5.46% | 296,855 |
| Feb 25, 2026 | 145.00 | 145.00 | 140.00 | 142.90 | 142.90 | 0.70% | 124,978 |
| Feb 24, 2026 | 144.00 | 144.00 | 141.10 | 141.90 | 141.90 | 1.36% | 134,121 |
| Feb 23, 2026 | 138.90 | 142.00 | 137.60 | 140.00 | 140.00 | 2.34% | 97,423 |
| Feb 22, 2026 | 135.30 | 140.80 | 135.30 | 136.80 | 136.80 | 0.15% | 74,812 |
| Feb 19, 2026 | 136.60 | 147.70 | 136.00 | 136.60 | 136.60 | -3.33% | 88,915 |
| Feb 18, 2026 | 137.00 | 144.50 | 137.00 | 141.30 | 141.30 | 4.28% | 180,627 |
| Feb 17, 2026 | 133.00 | 137.00 | 132.60 | 135.50 | 135.50 | 1.88% | 114,179 |
| Feb 16, 2026 | 133.00 | 134.90 | 129.80 | 133.00 | 133.00 | 1.60% | 77,017 |
| Feb 15, 2026 | 128.00 | 131.90 | 128.00 | 130.90 | 130.90 | 5.31% | 86,015 |
| Feb 10, 2026 | 126.80 | 126.80 | 123.80 | 124.30 | 124.30 | 0.40% | 24,493 |
| Feb 9, 2026 | 125.80 | 125.80 | 122.40 | 123.80 | 123.80 | 0.41% | 15,893 |
| Feb 8, 2026 | 124.40 | 125.60 | 123.00 | 123.30 | 123.30 | -0.96% | 24,496 |
| Feb 5, 2026 | 124.50 | 127.80 | 124.50 | 124.50 | 124.50 | -1.35% | 20,136 |
| Feb 3, 2026 | 127.80 | 130.00 | 125.80 | 126.20 | 126.20 | -1.25% | 20,425 |
| Feb 2, 2026 | 127.80 | 128.00 | 124.90 | 127.80 | 127.80 | 2.57% | 63,824 |
| Feb 1, 2026 | 124.40 | 125.70 | 124.00 | 124.60 | 124.60 | 0.48% | 26,560 |
| Jan 29, 2026 | 126.50 | 126.50 | 123.50 | 124.00 | 124.00 | 0.08% | 20,742 |
| Jan 28, 2026 | 126.10 | 127.00 | 123.50 | 123.90 | 123.90 | -1.74% | 32,102 |
| Jan 27, 2026 | 128.40 | 129.30 | 125.50 | 126.10 | 126.10 | -0.79% | 30,147 |
| Jan 26, 2026 | 127.00 | 129.20 | 126.10 | 127.10 | 127.10 | 0.16% | 46,986 |
| Jan 25, 2026 | 127.20 | 130.00 | 126.70 | 126.90 | 126.90 | -0.55% | 53,058 |
| Jan 22, 2026 | 127.60 | 132.40 | 126.80 | 127.60 | 127.60 | -2.45% | 65,660 |
| Jan 21, 2026 | 130.80 | 135.70 | 128.60 | 130.80 | 130.80 | -2.53% | 89,785 |
| Jan 20, 2026 | 128.60 | 136.00 | 126.90 | 134.20 | 134.20 | 5.67% | 187,197 |
| Jan 19, 2026 | 125.90 | 128.20 | 125.00 | 127.00 | 127.00 | 1.84% | 81,245 |
| Jan 18, 2026 | 124.70 | 125.00 | 123.80 | 124.70 | 124.70 | 0.97% | 36,668 |
| Jan 15, 2026 | 125.80 | 125.80 | 123.00 | 123.50 | 123.50 | -0.56% | 40,748 |
| Jan 14, 2026 | 127.00 | 127.10 | 123.90 | 124.20 | 124.20 | -0.24% | 46,139 |
| Jan 13, 2026 | 121.20 | 127.00 | 121.20 | 124.50 | 124.50 | 0.73% | 60,500 |
| Jan 12, 2026 | 123.60 | 125.40 | 121.30 | 123.60 | 123.60 | 0.65% | 26,900 |
| Jan 11, 2026 | 124.80 | 124.80 | 122.40 | 122.80 | 122.80 | -0.32% | 28,624 |
| Jan 8, 2026 | 123.20 | 124.50 | 122.70 | 123.20 | 123.20 | 0.49% | 28,987 |
| Jan 7, 2026 | 124.30 | 124.30 | 121.70 | 122.60 | 122.60 | 0.57% | 33,288 |
| Jan 6, 2026 | 124.30 | 124.30 | 121.50 | 121.90 | 121.90 | -0.33% | 24,049 |
| Jan 5, 2026 | 127.50 | 127.50 | 121.20 | 122.30 | 122.30 | -2.63% | 30,929 |
| Jan 4, 2026 | 129.00 | 129.00 | 124.80 | 125.60 | 125.60 | -0.40% | 42,634 |
| Jan 1, 2026 | 127.00 | 128.80 | 125.50 | 126.10 | 126.10 | 0.32% | 20,812 |
| Dec 30, 2025 | 125.70 | 126.50 | 124.00 | 125.70 | 125.70 | 1.21% | 22,557 |
| Dec 29, 2025 | 124.00 | 125.00 | 122.00 | 124.20 | 124.20 | 0.73% | 10,882 |
| Dec 28, 2025 | 128.00 | 128.80 | 122.00 | 123.30 | 123.30 | -1.20% | 31,135 |
| Dec 24, 2025 | 125.20 | 127.10 | 124.10 | 124.80 | 124.80 | -0.16% | 17,737 |
| Dec 23, 2025 | 129.00 | 131.00 | 124.20 | 125.00 | 125.00 | -2.87% | 53,517 |
| Dec 22, 2025 | 127.00 | 132.90 | 127.00 | 128.70 | 128.70 | -0.08% | 75,951 |
| Dec 21, 2025 | 123.60 | 129.70 | 122.00 | 128.80 | 128.80 | 2.47% | 31,821 |
| Dec 18, 2025 | 125.70 | 129.00 | 124.50 | 125.70 | 125.70 | -0.40% | 29,103 |