Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 204.10
-4.90 (-2.34%)
At close: Jul 5, 2026
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 199.80 | 214.00 | 198.00 | 199.80 | 199.80 | -5.84% | 121,830 |
| Jun 21, 2026 | 219.40 | 219.40 | 211.20 | 212.20 | 212.20 | -2.44% | 71,241 |
| Jun 18, 2026 | 217.50 | 221.00 | 216.00 | 217.50 | 217.50 | 0.55% | 78,911 |
| Jun 17, 2026 | 216.30 | 220.90 | 215.00 | 216.30 | 216.30 | -1.10% | 91,652 |
| Jun 16, 2026 | 221.30 | 223.60 | 217.50 | 218.70 | 218.70 | -0.86% | 88,222 |
| Jun 15, 2026 | 220.10 | 224.90 | 219.60 | 220.60 | 220.60 | 0.36% | 83,194 |
| Jun 14, 2026 | 228.40 | 228.40 | 218.20 | 219.80 | 219.80 | -1.96% | 107,030 |
| Jun 11, 2026 | 224.60 | 233.00 | 221.80 | 224.20 | 224.20 | 0.13% | 114,400 |
| Jun 10, 2026 | 230.00 | 231.40 | 223.30 | 223.90 | 223.90 | -2.14% | 153,094 |
| Jun 9, 2026 | 228.80 | 236.90 | 227.30 | 228.80 | 228.80 | -1.25% | 219,339 |
| Jun 8, 2026 | 219.00 | 235.00 | 216.10 | 231.70 | 231.70 | 5.90% | 219,058 |
| Jun 7, 2026 | 230.10 | 234.40 | 217.00 | 218.80 | 218.80 | -4.91% | 234,247 |
| Jun 4, 2026 | 230.00 | 239.70 | 228.00 | 230.10 | 230.10 | -1.16% | 289,366 |
| Jun 3, 2026 | 218.70 | 234.90 | 218.70 | 232.80 | 232.80 | 7.78% | 325,849 |
| Jun 2, 2026 | 216.90 | 218.40 | 213.30 | 216.00 | 216.00 | 0.14% | 118,129 |
| Jun 1, 2026 | 223.00 | 223.00 | 214.30 | 215.70 | 215.70 | -1.87% | 112,783 |
| May 24, 2026 | 219.80 | 221.40 | 217.00 | 219.80 | 219.80 | 1.20% | 88,358 |
| May 23, 2026 | 219.50 | 225.00 | 216.90 | 217.20 | 217.20 | 0.18% | 94,745 |
| May 21, 2026 | 218.90 | 223.90 | 214.90 | 216.80 | 216.80 | -0.64% | 107,718 |
| May 20, 2026 | 227.90 | 230.00 | 216.90 | 218.20 | 218.20 | -2.46% | 118,972 |
| May 19, 2026 | 216.00 | 230.00 | 216.00 | 223.70 | 223.70 | 3.61% | 107,459 |
| May 18, 2026 | 215.90 | 223.00 | 214.60 | 215.90 | 215.90 | -2.00% | 124,948 |
| May 17, 2026 | 228.20 | 232.90 | 219.00 | 220.30 | 220.30 | -3.46% | 140,672 |
| May 14, 2026 | 230.00 | 235.90 | 226.10 | 228.20 | 228.20 | -0.78% | 152,730 |
| May 13, 2026 | 230.00 | 242.00 | 228.90 | 230.00 | 230.00 | -3.60% | 213,737 |
| May 12, 2026 | 245.90 | 254.50 | 233.00 | 238.60 | 238.60 | 0.17% | 369,433 |
| May 11, 2026 | 238.20 | 238.20 | 221.60 | 238.20 | 238.20 | 8.72% | 303,507 |
| May 10, 2026 | 218.00 | 224.90 | 215.30 | 219.10 | 219.10 | 0.83% | 135,597 |
| May 7, 2026 | 224.70 | 230.00 | 215.90 | 217.30 | 217.30 | -2.16% | 162,985 |
| May 6, 2026 | 216.20 | 225.00 | 212.00 | 222.10 | 222.10 | 2.73% | 209,953 |
| May 5, 2026 | 230.00 | 230.00 | 215.30 | 216.20 | 216.20 | -3.27% | 185,537 |
| May 4, 2026 | 223.50 | 234.00 | 222.20 | 223.50 | 223.50 | -3.16% | 173,796 |
| May 3, 2026 | 236.00 | 244.90 | 226.90 | 230.80 | 230.80 | -1.75% | 207,206 |
| Apr 30, 2026 | 225.50 | 242.00 | 223.10 | 234.90 | 234.90 | 4.17% | 228,949 |
| Apr 29, 2026 | 225.50 | 237.00 | 215.30 | 225.50 | 225.50 | 0.89% | 268,947 |
| Apr 28, 2026 | 223.50 | 235.90 | 221.20 | 223.50 | 223.50 | -3.12% | 190,221 |
| Apr 27, 2026 | 230.70 | 239.90 | 228.00 | 230.70 | 230.70 | 0.39% | 242,915 |
| Apr 26, 2026 | 245.70 | 252.20 | 225.00 | 229.80 | 229.80 | -6.01% | 298,899 |
| Apr 23, 2026 | 244.50 | 254.20 | 242.60 | 244.50 | 244.50 | -0.41% | 256,995 |
| Apr 22, 2026 | 245.50 | 260.00 | 239.90 | 245.50 | 245.50 | -2.58% | 363,533 |
| Apr 21, 2026 | 257.00 | 269.00 | 247.00 | 252.00 | 252.00 | -0.24% | 385,688 |
| Apr 20, 2026 | 240.00 | 253.80 | 220.30 | 252.60 | 252.60 | 8.23% | 423,441 |
| Apr 19, 2026 | 251.90 | 251.90 | 230.00 | 233.40 | 233.40 | -5.58% | 371,081 |