BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh · Delayed Price · Currency is BDT 25.80
-0.20 (-0.77%)
At close: Jan 22, 2026
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 564,507 |
| Jan 21, 2026 | 26.00 | 26.60 | 25.80 | 26.00 | 26.00 | - | 1,083,038 |
| Jan 20, 2026 | 25.50 | 26.20 | 25.20 | 26.00 | 26.00 | 2.36% | 1,272,658 |
| Jan 19, 2026 | 25.20 | 25.50 | 25.00 | 25.40 | 25.40 | 1.60% | 544,997 |
| Jan 18, 2026 | 24.60 | 25.30 | 24.40 | 25.00 | 25.00 | 1.63% | 951,892 |
| Jan 15, 2026 | 25.30 | 25.30 | 24.50 | 24.60 | 24.60 | -1.99% | 273,597 |
| Jan 14, 2026 | 24.80 | 25.30 | 24.80 | 25.10 | 25.10 | 2.15% | 521,036 |
| Jan 12, 2026 | 24.76 | 24.76 | 24.29 | 24.57 | 24.57 | -0.39% | 267,544 |
| Jan 11, 2026 | 24.95 | 25.24 | 24.57 | 24.67 | 24.67 | -1.14% | 477,701 |
| Jan 8, 2026 | 25.33 | 25.43 | 24.76 | 24.95 | 24.95 | -1.50% | 796,932 |
| Jan 7, 2026 | 25.62 | 25.91 | 25.24 | 25.33 | 25.33 | -1.12% | 330,610 |
| Jan 6, 2026 | 25.05 | 25.91 | 24.76 | 25.62 | 25.62 | 3.07% | 1,241,820 |
| Jan 5, 2026 | 24.67 | 25.14 | 24.67 | 24.86 | 24.86 | 0.77% | 651,685 |
| Jan 4, 2026 | 24.67 | 24.76 | 24.57 | 24.67 | 24.67 | - | 377,079 |
| Jan 1, 2026 | 24.76 | 24.76 | 24.48 | 24.67 | 24.67 | 1.17% | 260,134 |
| Dec 30, 2025 | 24.38 | 24.67 | 24.38 | 24.38 | 24.38 | -0.39% | 210,942 |
| Dec 29, 2025 | 24.48 | 24.57 | 24.19 | 24.48 | 24.48 | - | 235,193 |
| Dec 28, 2025 | 24.57 | 25.05 | 24.38 | 24.48 | 24.48 | 0.39% | 520,202 |
| Dec 24, 2025 | 24.00 | 24.48 | 23.81 | 24.38 | 24.38 | 1.99% | 369,247 |
| Dec 23, 2025 | 24.19 | 24.29 | 23.81 | 23.91 | 23.90 | -1.18% | 173,730 |
| Dec 22, 2025 | 24.48 | 24.48 | 24.00 | 24.19 | 24.19 | 2.01% | 215,812 |
| Dec 21, 2025 | 23.24 | 24.00 | 22.95 | 23.71 | 23.71 | 1.22% | 341,990 |
| Dec 18, 2025 | 23.91 | 23.91 | 23.24 | 23.43 | 23.43 | -0.80% | 215,998 |
| Dec 17, 2025 | 24.29 | 24.57 | 23.43 | 23.62 | 23.62 | -1.98% | 507,828 |
| Dec 15, 2025 | 24.57 | 24.95 | 24.00 | 24.10 | 24.10 | -1.94% | 507,302 |
| Dec 14, 2025 | 25.52 | 25.52 | 24.38 | 24.57 | 24.57 | -2.27% | 526,023 |
| Dec 11, 2025 | 25.05 | 25.33 | 24.67 | 25.14 | 25.14 | 0.77% | 762,662 |
| Dec 10, 2025 | 25.62 | 25.71 | 24.86 | 24.95 | 24.95 | -1.13% | 815,417 |
| Dec 9, 2025 | 24.38 | 25.62 | 24.38 | 25.24 | 25.24 | 3.52% | 1,041,092 |
| Dec 8, 2025 | 24.48 | 24.67 | 23.81 | 24.38 | 24.38 | 3.64% | 426,182 |
| Dec 7, 2025 | 24.19 | 24.19 | 23.33 | 23.52 | 23.52 | -1.98% | 427,437 |
| Dec 4, 2025 | 24.76 | 24.95 | 23.81 | 24.00 | 24.00 | -3.08% | 428,328 |
| Dec 3, 2025 | 25.62 | 25.91 | 24.48 | 24.76 | 24.76 | -2.25% | 790,888 |
| Dec 2, 2025 | 25.33 | 25.52 | 24.76 | 25.33 | 25.33 | 2.31% | 624,509 |
| Dec 1, 2025 | 25.43 | 25.71 | 24.10 | 24.76 | 24.76 | 0.39% | 947,067 |
| Nov 30, 2025 | 25.91 | 26.10 | 24.38 | 24.67 | 24.67 | -4.07% | 830,812 |
| Nov 27, 2025 | 26.10 | 26.19 | 25.62 | 25.71 | 25.71 | -1.10% | 676,629 |
| Nov 26, 2025 | 26.29 | 26.38 | 25.71 | 26.00 | 26.00 | -1.09% | 1,251,480 |
| Nov 25, 2025 | 25.52 | 27.24 | 25.52 | 26.29 | 26.29 | 4.15% | 2,487,790 |
| Nov 24, 2025 | 24.57 | 25.43 | 24.10 | 25.24 | 25.24 | 2.71% | 1,626,090 |
| Nov 20, 2025 | 24.95 | 25.24 | 24.38 | 24.57 | 24.10 | -1.53% | 1,102,602 |
| Nov 19, 2025 | 24.57 | 25.14 | 23.91 | 24.95 | 24.47 | 2.34% | 829,006 |
| Nov 18, 2025 | 24.00 | 24.67 | 23.71 | 24.38 | 23.91 | 1.99% | 636,448 |
| Nov 17, 2025 | 22.95 | 24.10 | 22.67 | 23.91 | 23.44 | 4.59% | 805,471 |
| Nov 16, 2025 | 22.57 | 23.24 | 21.81 | 22.86 | 22.41 | 4.80% | 275,033 |
| Nov 13, 2025 | 22.95 | 22.95 | 21.43 | 21.81 | 21.39 | -4.98% | 266,903 |
| Nov 12, 2025 | 23.43 | 23.62 | 22.76 | 22.95 | 22.51 | -1.63% | 172,032 |
| Nov 11, 2025 | 23.62 | 23.71 | 23.05 | 23.33 | 22.88 | 1.66% | 196,041 |
| Nov 10, 2025 | 23.33 | 23.33 | 22.48 | 22.95 | 22.51 | - | 286,310 |
| Nov 9, 2025 | 23.43 | 23.81 | 22.76 | 22.95 | 22.51 | -2.04% | 384,321 |