Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 182.00
+5.80 (3.29%)
At close: Nov 4, 2026
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 172.00 | 178.50 | 171.00 | 176.20 | 176.20 | 3.46% | 64,303 |
| Nov 2, 2026 | 166.00 | 172.00 | 165.00 | 170.30 | 170.30 | 2.71% | 40,838 |
| Nov 1, 2026 | 166.70 | 169.00 | 164.00 | 165.80 | 165.80 | 1.16% | 45,686 |
| Oct 29, 2026 | 165.30 | 166.70 | 161.60 | 163.90 | 163.90 | -0.85% | 27,762 |
| Oct 28, 2026 | 152.20 | 168.50 | 152.10 | 165.30 | 165.30 | 5.56% | 45,431 |
| Oct 27, 2026 | 164.90 | 164.90 | 154.20 | 156.60 | 156.60 | -3.27% | 35,281 |
| Oct 26, 2026 | 165.10 | 165.90 | 160.80 | 161.90 | 161.90 | -2.29% | 34,102 |
| Oct 25, 2026 | 176.00 | 176.00 | 165.00 | 165.70 | 165.70 | -4.55% | 42,112 |
| Oct 19, 2026 | 173.50 | 175.50 | 171.60 | 173.60 | 173.60 | -1.14% | 29,594 |
| Oct 17, 2026 | 182.30 | 183.00 | 174.20 | 175.60 | 175.60 | -3.52% | 37,386 |
| Oct 15, 2026 | 182.00 | 187.80 | 181.00 | 182.00 | 182.00 | -2.05% | 84,776 |
| Oct 14, 2026 | 185.80 | 189.00 | 184.00 | 185.80 | 185.80 | -0.16% | 53,416 |
| Oct 13, 2026 | 194.00 | 194.00 | 184.00 | 186.10 | 186.10 | -2.46% | 81,169 |
| Oct 12, 2026 | 197.60 | 197.60 | 190.10 | 190.80 | 190.80 | -3.44% | 69,083 |
| Oct 11, 2026 | 197.00 | 207.00 | 195.70 | 197.60 | 197.60 | 0.46% | 138,713 |
| Oct 8, 2026 | 196.70 | 198.70 | 189.40 | 196.70 | 196.70 | 3.58% | 135,643 |
| Oct 7, 2026 | 189.90 | 197.00 | 188.00 | 189.90 | 189.90 | -2.21% | 72,286 |
| Oct 6, 2026 | 194.20 | 196.50 | 187.80 | 194.20 | 194.20 | 3.46% | 126,949 |
| Oct 5, 2026 | 195.50 | 197.50 | 185.90 | 187.70 | 187.70 | -3.99% | 86,741 |
| Oct 4, 2026 | 191.50 | 202.00 | 187.70 | 195.50 | 195.50 | 2.95% | 166,738 |
| Oct 1, 2026 | 189.90 | 192.80 | 180.00 | 189.90 | 189.90 | 5.85% | 112,835 |
| Sep 30, 2026 | 179.40 | 183.00 | 178.90 | 179.40 | 179.40 | -0.94% | 36,558 |
| Sep 29, 2026 | 182.30 | 183.90 | 179.00 | 181.10 | 181.10 | -0.44% | 20,776 |
| Sep 28, 2026 | 183.60 | 183.60 | 180.00 | 181.90 | 181.90 | -0.38% | 42,873 |
| Sep 27, 2026 | 187.00 | 187.00 | 181.00 | 182.60 | 182.60 | -1.35% | 52,548 |
| Sep 24, 2026 | 185.10 | 191.50 | 184.90 | 185.10 | 185.10 | -1.39% | 46,915 |
| Sep 23, 2026 | 187.70 | 189.60 | 180.10 | 187.70 | 187.70 | 4.68% | 77,313 |
| Sep 22, 2026 | 179.30 | 183.90 | 178.00 | 179.30 | 179.30 | 0.28% | 58,306 |
| Sep 21, 2026 | 181.40 | 185.00 | 178.20 | 178.80 | 178.80 | -1.38% | 35,988 |
| Sep 20, 2026 | 184.00 | 186.00 | 178.40 | 181.30 | 181.30 | -0.87% | 60,469 |
| Sep 17, 2026 | 182.90 | 186.90 | 178.10 | 182.90 | 182.90 | 0.61% | 56,192 |
| Sep 16, 2026 | 181.80 | 188.00 | 173.60 | 181.80 | 181.80 | 4.78% | 79,418 |
| Sep 15, 2026 | 173.50 | 174.50 | 165.60 | 173.50 | 173.50 | 4.77% | 44,170 |
| Sep 14, 2026 | 165.60 | 174.40 | 165.00 | 165.60 | 165.60 | -2.65% | 35,729 |
| Sep 13, 2026 | 184.90 | 184.90 | 168.10 | 170.10 | 170.10 | -6.13% | 43,184 |
| Sep 10, 2026 | 181.20 | 189.20 | 179.70 | 181.20 | 181.20 | -2.27% | 27,001 |
| Sep 9, 2026 | 186.90 | 188.70 | 183.00 | 185.40 | 185.40 | -0.11% | 19,228 |
| Sep 8, 2026 | 189.70 | 195.00 | 183.90 | 185.60 | 185.60 | 0.05% | 30,270 |
| Sep 7, 2026 | 185.50 | 189.80 | 178.00 | 185.50 | 185.50 | 0.43% | 49,311 |
| Sep 6, 2026 | 198.00 | 199.30 | 183.10 | 184.70 | 184.70 | -6.67% | 47,826 |
| Sep 3, 2026 | 193.00 | 199.00 | 190.50 | 197.90 | 197.90 | 4.16% | 57,167 |
| Sep 2, 2026 | 190.00 | 196.70 | 188.20 | 190.00 | 190.00 | -2.36% | 51,491 |
| Sep 1, 2026 | 194.30 | 198.60 | 193.60 | 194.60 | 194.60 | 1.14% | 18,347 |
| Aug 31, 2026 | 198.90 | 199.00 | 191.00 | 192.40 | 192.40 | -2.43% | 52,576 |
| Aug 30, 2026 | 207.00 | 207.00 | 195.50 | 197.20 | 197.20 | -3.38% | 62,175 |
| Aug 27, 2026 | 209.00 | 209.70 | 202.70 | 204.10 | 204.10 | -0.68% | 51,242 |
| Aug 25, 2026 | 205.50 | 210.00 | 204.00 | 205.50 | 205.50 | 0.39% | 61,320 |
| Aug 24, 2026 | 215.00 | 215.00 | 204.20 | 204.70 | 204.70 | -3.90% | 70,685 |
| Aug 23, 2026 | 219.80 | 220.00 | 211.00 | 213.00 | 213.00 | -1.43% | 61,535 |
| Aug 20, 2026 | 214.10 | 220.00 | 214.10 | 216.10 | 216.10 | 1.03% | 71,737 |