Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 118.70
-2.50 (-2.06%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 91.00 | 91.00 | 86.80 | 87.00 | 87.00 | -2.90% | 13,973 |
| Jun 19, 2025 | 89.90 | 93.00 | 88.90 | 89.60 | 89.60 | -0.88% | 21,064 |
| Jun 18, 2025 | 85.60 | 95.30 | 85.30 | 90.40 | 90.40 | 4.27% | 21,720 |
| Jun 17, 2025 | 89.00 | 89.00 | 86.10 | 86.70 | 86.70 | -1.03% | 3,393 |
| Jun 16, 2025 | 85.50 | 88.50 | 85.50 | 87.60 | 87.60 | 2.58% | 3,497 |
| Jun 15, 2025 | 93.00 | 93.00 | 85.00 | 85.40 | 85.40 | 0.35% | 2,112 |
| Jun 4, 2025 | 87.90 | 87.90 | 84.30 | 85.10 | 85.10 | - | 3,311 |
| Jun 3, 2025 | 88.00 | 88.00 | 85.00 | 85.10 | 85.10 | -0.93% | 2,232 |
| Jun 2, 2025 | 89.00 | 89.00 | 85.00 | 85.90 | 85.90 | 0.23% | 4,833 |
| Jun 1, 2025 | 89.00 | 89.00 | 85.20 | 85.70 | 85.70 | 0.23% | 3,158 |
| May 29, 2025 | 85.70 | 86.90 | 84.00 | 85.50 | 85.50 | 2.64% | 3,838 |
| May 28, 2025 | 81.10 | 86.30 | 81.10 | 83.30 | 83.30 | 0.60% | 2,796 |
| May 27, 2025 | 80.10 | 87.00 | 80.10 | 82.80 | 82.80 | -4.61% | 4,758 |
| May 26, 2025 | 88.50 | 88.50 | 86.30 | 86.80 | 86.80 | 2.97% | 22 |
| May 25, 2025 | 88.50 | 88.50 | 84.00 | 84.30 | 84.30 | -0.82% | 4,609 |
| May 24, 2025 | 85.30 | 87.00 | 84.60 | 85.00 | 85.00 | -2.86% | 6,772 |
| May 22, 2025 | 88.80 | 89.00 | 85.50 | 87.50 | 87.50 | 1.86% | 4,161 |