Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 185.10
-2.60 (-1.39%)
At close: Sep 24, 2026
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |