Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 127.60
-3.20 (-2.45%)
At close: Jan 22, 2026
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 128.80 | 131.60 | 125.00 | 126.20 | 126.20 | -0.63% | 72,739 |
| Dec 15, 2025 | 134.00 | 134.40 | 126.50 | 127.00 | 127.00 | -5.15% | 89,517 |
| Dec 14, 2025 | 129.80 | 134.90 | 128.20 | 133.90 | 133.90 | 4.94% | 178,201 |
| Dec 11, 2025 | 125.00 | 129.10 | 124.90 | 127.60 | 127.60 | 2.65% | 133,914 |
| Dec 10, 2025 | 125.00 | 128.00 | 124.00 | 124.30 | 124.30 | 0.40% | 56,698 |
| Dec 9, 2025 | 124.00 | 125.90 | 123.50 | 123.80 | 123.80 | 0.73% | 47,757 |
| Dec 8, 2025 | 123.40 | 127.00 | 120.00 | 122.90 | 122.90 | 0.16% | 71,068 |
| Dec 7, 2025 | 122.40 | 125.90 | 120.90 | 122.70 | 122.70 | - | 35,784 |
| Dec 4, 2025 | 122.70 | 126.60 | 121.10 | 122.70 | 122.70 | -2.31% | 39,046 |
| Dec 3, 2025 | 125.60 | 130.50 | 123.30 | 125.60 | 125.60 | 1.95% | 146,171 |
| Dec 2, 2025 | 123.20 | 125.00 | 115.30 | 123.20 | 123.20 | 4.94% | 43,725 |
| Dec 1, 2025 | 117.40 | 127.00 | 116.70 | 117.40 | 117.40 | -3.77% | 103,801 |
| Nov 30, 2025 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.87% | 70,313 |
| Nov 27, 2025 | 114.10 | 119.60 | 106.10 | 118.60 | 118.60 | 3.94% | 74,223 |
| Nov 26, 2025 | 115.00 | 115.70 | 112.30 | 114.10 | 114.10 | - | 32,193 |
| Nov 25, 2025 | 116.00 | 118.00 | 112.50 | 114.10 | 114.10 | -0.09% | 47,110 |
| Nov 24, 2025 | 114.20 | 114.90 | 108.30 | 114.20 | 114.20 | 6.23% | 64,632 |
| Nov 20, 2025 | 114.60 | 115.00 | 106.60 | 107.50 | 107.30 | -4.27% | 46,490 |
| Nov 19, 2025 | 111.00 | 114.20 | 106.00 | 112.30 | 112.09 | 4.76% | 63,710 |
| Nov 18, 2025 | 105.30 | 109.50 | 105.00 | 107.20 | 107.00 | 1.42% | 38,496 |
| Nov 17, 2025 | 103.50 | 110.00 | 102.70 | 105.70 | 105.50 | 2.92% | 35,486 |
| Nov 16, 2025 | 100.20 | 103.40 | 95.00 | 102.70 | 102.51 | 3.32% | 18,232 |
| Nov 13, 2025 | 109.90 | 109.90 | 98.20 | 99.40 | 99.22 | -3.78% | 40,801 |
| Nov 12, 2025 | 104.00 | 106.70 | 102.90 | 103.30 | 103.11 | -0.19% | 36,628 |
| Nov 11, 2025 | 103.00 | 105.50 | 100.00 | 103.50 | 103.31 | 4.55% | 35,368 |
| Nov 10, 2025 | 101.80 | 103.00 | 98.10 | 99.00 | 98.82 | -0.80% | 29,910 |