Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 197.90
+7.90 (4.16%)
At close: Sep 3, 2026
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 213.90 | 219.00 | 213.00 | 213.90 | 213.90 | -0.28% | 70,570 |
| Aug 18, 2026 | 214.50 | 224.00 | 214.00 | 214.50 | 214.50 | -0.19% | 111,685 |
| Aug 17, 2026 | 222.00 | 224.00 | 213.00 | 214.90 | 214.90 | -2.67% | 121,128 |
| Aug 16, 2026 | 232.00 | 232.00 | 217.30 | 220.80 | 220.80 | -4.25% | 139,505 |
| Aug 13, 2026 | 228.00 | 234.80 | 228.00 | 230.60 | 230.60 | 1.23% | 233,310 |
| Aug 12, 2026 | 227.80 | 232.80 | 220.00 | 227.80 | 227.80 | 3.97% | 301,902 |
| Aug 11, 2026 | 219.10 | 219.90 | 211.00 | 219.10 | 219.10 | 2.91% | 117,904 |
| Aug 10, 2026 | 212.90 | 218.20 | 211.00 | 212.90 | 212.90 | -1.93% | 80,374 |
| Aug 9, 2026 | 218.90 | 221.20 | 216.70 | 217.10 | 217.10 | 0.56% | 151,763 |
| Aug 6, 2026 | 209.10 | 217.30 | 208.00 | 215.90 | 215.90 | 4.00% | 126,329 |
| Aug 4, 2026 | 212.00 | 212.00 | 207.30 | 207.60 | 207.60 | -0.67% | 34,731 |
| Aug 3, 2026 | 212.00 | 213.80 | 208.20 | 209.00 | 209.00 | -0.85% | 53,646 |
| Aug 2, 2026 | 215.80 | 216.00 | 210.00 | 210.80 | 210.80 | 0.29% | 66,467 |
| Jul 30, 2026 | 210.20 | 214.90 | 208.20 | 210.20 | 210.20 | -0.43% | 74,357 |
| Jul 29, 2026 | 215.50 | 219.80 | 209.90 | 211.10 | 211.10 | -1.26% | 92,824 |
| Jul 28, 2026 | 213.80 | 218.50 | 204.50 | 213.80 | 213.80 | 4.80% | 141,225 |
| Jul 27, 2026 | 204.00 | 207.90 | 203.00 | 204.00 | 204.00 | 0.10% | 22,150 |
| Jul 26, 2026 | 209.50 | 209.50 | 203.00 | 203.80 | 203.80 | -0.63% | 32,611 |
| Jul 23, 2026 | 208.80 | 212.90 | 204.60 | 205.10 | 205.10 | -2.24% | 38,146 |
| Jul 22, 2026 | 216.00 | 218.00 | 207.10 | 209.80 | 209.80 | -2.33% | 55,986 |
| Jul 21, 2026 | 214.80 | 217.60 | 210.80 | 214.80 | 214.80 | 1.90% | 76,759 |
| Jul 20, 2026 | 210.10 | 214.00 | 209.00 | 210.80 | 210.80 | 0.43% | 52,418 |
| Jul 19, 2026 | 212.50 | 215.00 | 209.10 | 209.90 | 209.90 | -1.04% | 55,495 |
| Jul 16, 2026 | 214.60 | 217.00 | 211.20 | 212.10 | 212.10 | -1.21% | 66,278 |
| Jul 15, 2026 | 221.00 | 224.00 | 213.80 | 214.70 | 214.70 | -2.23% | 158,716 |
| Jul 14, 2026 | 215.60 | 223.80 | 211.80 | 219.60 | 219.60 | 4.17% | 324,757 |
| Jul 13, 2026 | 210.80 | 211.80 | 206.80 | 210.80 | 210.80 | 2.43% | 89,148 |
| Jul 12, 2026 | 209.80 | 212.30 | 205.00 | 205.80 | 205.80 | -1.86% | 69,241 |
| Jul 9, 2026 | 206.20 | 211.80 | 205.40 | 209.70 | 209.70 | 2.09% | 88,842 |
| Jul 8, 2026 | 206.10 | 209.70 | 204.60 | 205.40 | 205.40 | -0.68% | 56,243 |
| Jul 7, 2026 | 203.30 | 209.00 | 203.20 | 206.80 | 206.80 | 1.87% | 56,265 |
| Jul 6, 2026 | 204.60 | 207.80 | 201.80 | 203.00 | 203.00 | -0.54% | 60,173 |
| Jul 5, 2026 | 209.90 | 214.00 | 203.20 | 204.10 | 204.10 | -2.34% | 88,793 |
| Jul 2, 2026 | 217.90 | 217.90 | 208.20 | 209.00 | 209.00 | -3.02% | 100,700 |
| Jun 30, 2026 | 213.70 | 221.00 | 213.70 | 215.50 | 215.50 | 1.03% | 101,233 |
| Jun 29, 2026 | 209.00 | 214.60 | 208.90 | 213.30 | 213.30 | 2.25% | 88,585 |
| Jun 28, 2026 | 210.00 | 214.70 | 207.60 | 208.60 | 208.60 | -0.33% | 73,305 |
| Jun 25, 2026 | 209.30 | 210.60 | 204.20 | 209.30 | 209.30 | 2.90% | 59,630 |
| Jun 24, 2026 | 210.00 | 210.00 | 202.80 | 203.40 | 203.40 | -2.54% | 68,435 |
| Jun 23, 2026 | 202.00 | 211.00 | 200.50 | 208.70 | 208.70 | 4.45% | 98,473 |