Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 112.80
+2.00 (1.81%)
At close: Nov 2, 2025
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 114.90 | 116.60 | 109.40 | 110.20 | 110.20 | -2.30% | 53,856 |
| Nov 2, 2025 | 111.00 | 116.00 | 110.70 | 112.80 | 112.80 | 1.81% | 79,083 |
| Oct 30, 2025 | 112.00 | 113.50 | 110.00 | 110.80 | 110.80 | -1.69% | 42,283 |
| Oct 29, 2025 | 110.10 | 114.80 | 108.00 | 112.70 | 112.70 | 2.92% | 46,517 |
| Oct 28, 2025 | 105.80 | 120.00 | 103.00 | 109.50 | 109.50 | 5.09% | 51,918 |
| Oct 27, 2025 | 104.10 | 106.60 | 101.10 | 104.20 | 104.20 | -1.42% | 30,058 |
| Oct 26, 2025 | 111.50 | 111.50 | 103.00 | 105.70 | 105.70 | -2.85% | 30,575 |
| Oct 23, 2025 | 106.00 | 111.90 | 104.80 | 108.80 | 108.80 | 4.11% | 38,228 |
| Oct 22, 2025 | 100.70 | 104.90 | 100.70 | 104.50 | 104.50 | 2.75% | 27,276 |
| Oct 21, 2025 | 105.80 | 106.50 | 101.10 | 101.70 | 101.70 | -2.12% | 35,223 |
| Oct 20, 2025 | 98.50 | 104.70 | 95.00 | 103.90 | 103.90 | 5.80% | 42,627 |
| Oct 19, 2025 | 102.00 | 105.00 | 97.30 | 98.20 | 98.20 | -3.91% | 37,484 |
| Oct 16, 2025 | 106.90 | 107.00 | 101.10 | 102.20 | 102.20 | -2.39% | 33,401 |
| Oct 15, 2025 | 110.20 | 112.00 | 104.00 | 104.70 | 104.70 | -6.18% | 63,772 |
| Oct 14, 2025 | 117.00 | 117.30 | 110.30 | 111.60 | 111.60 | -3.54% | 20,657 |
| Oct 13, 2025 | 119.80 | 119.80 | 115.00 | 115.70 | 115.70 | -1.20% | 25,750 |
| Oct 12, 2025 | 123.80 | 123.80 | 116.00 | 117.10 | 117.10 | -2.90% | 35,832 |
| Oct 9, 2025 | 124.90 | 124.90 | 119.80 | 120.60 | 120.60 | -1.23% | 25,782 |
| Oct 8, 2025 | 126.90 | 126.90 | 121.00 | 122.10 | 122.10 | -1.77% | 55,159 |
| Oct 7, 2025 | 126.00 | 128.40 | 123.70 | 124.30 | 124.30 | -1.27% | 56,859 |
| Oct 6, 2025 | 127.40 | 131.00 | 125.60 | 125.90 | 125.90 | -1.25% | 49,746 |
| Oct 5, 2025 | 132.00 | 134.50 | 127.00 | 127.50 | 127.50 | -3.26% | 93,658 |
| Sep 30, 2025 | 125.30 | 133.90 | 125.30 | 131.80 | 131.80 | 5.52% | 86,928 |
| Sep 29, 2025 | 128.00 | 129.80 | 122.50 | 124.90 | 124.90 | -1.73% | 78,303 |
| Sep 28, 2025 | 131.00 | 133.40 | 126.80 | 127.10 | 127.10 | -2.46% | 65,221 |
| Sep 25, 2025 | 132.50 | 135.50 | 130.00 | 130.30 | 130.30 | -0.53% | 100,565 |
| Sep 24, 2025 | 134.20 | 136.90 | 129.10 | 131.00 | 131.00 | -0.91% | 79,645 |
| Sep 23, 2025 | 129.40 | 135.00 | 128.20 | 132.20 | 132.20 | 3.69% | 103,277 |
| Sep 22, 2025 | 124.90 | 132.00 | 124.60 | 127.50 | 127.50 | 5.20% | 156,397 |
| Sep 21, 2025 | 131.80 | 134.50 | 120.00 | 121.20 | 121.20 | -6.34% | 85,607 |
| Sep 18, 2025 | 135.00 | 137.00 | 122.30 | 129.40 | 129.40 | -4.71% | 153,017 |
| Sep 17, 2025 | 138.70 | 140.50 | 135.10 | 135.80 | 135.80 | -0.88% | 64,758 |
| Sep 16, 2025 | 139.90 | 140.90 | 134.00 | 137.00 | 137.00 | -2.35% | 164,986 |
| Sep 15, 2025 | 145.00 | 146.00 | 138.50 | 140.30 | 140.30 | -2.43% | 151,021 |
| Sep 14, 2025 | 142.00 | 151.00 | 140.60 | 143.80 | 143.80 | 1.41% | 269,388 |
| Sep 11, 2025 | 144.90 | 153.00 | 138.40 | 141.80 | 141.80 | 0.21% | 348,191 |
| Sep 10, 2025 | 138.30 | 144.50 | 138.30 | 141.50 | 141.50 | 2.91% | 248,601 |
| Sep 9, 2025 | 135.90 | 140.00 | 135.00 | 137.50 | 137.50 | 1.93% | 202,211 |
| Sep 8, 2025 | 137.10 | 137.50 | 134.10 | 134.90 | 134.90 | 0.60% | 138,664 |
| Sep 7, 2025 | 137.50 | 139.70 | 133.80 | 134.10 | 134.10 | -2.19% | 104,712 |
| Sep 4, 2025 | 137.00 | 140.90 | 136.30 | 137.10 | 137.10 | 0.51% | 136,648 |
| 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 |