Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 117.10
-3.50 (-2.90%)
At close: Oct 12, 2025
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |