Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 9.50
0.00 (0.00%)
At close: Sep 3, 2025
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.50 | 9.80 | 9.40 | 9.50 | 9.50 | - | 119,130 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | -2.06% | 157,336 |
| Sep 1, 2025 | 9.50 | 10.00 | 9.50 | 9.70 | 9.70 | - | 83,021 |
| Aug 31, 2025 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | 1.04% | 237,314 |
| Aug 28, 2025 | 9.10 | 9.80 | 8.90 | 9.60 | 9.60 | 5.49% | 211,541 |
| Aug 27, 2025 | 9.90 | 9.90 | 8.90 | 9.10 | 9.10 | -5.21% | 242,025 |
| Aug 26, 2025 | 9.90 | 10.00 | 9.50 | 9.60 | 9.60 | -3.03% | 101,037 |
| Aug 25, 2025 | 9.50 | 10.00 | 9.50 | 9.90 | 9.90 | 4.21% | 52,038 |
| Aug 24, 2025 | 10.00 | 10.20 | 9.50 | 9.50 | 9.50 | -7.77% | 334,694 |
| Aug 21, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 1.98% | 36,913 |
| Aug 20, 2025 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | - | 76,880 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.00 | 10.10 | 10.10 | -3.81% | 161,003 |
| Aug 18, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | - | 87,401 |
| Aug 17, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | 327,122 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | 0.96% | 28,967 |
| Aug 13, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | -2.80% | 52,246 |
| Aug 12, 2025 | 10.90 | 10.90 | 10.40 | 10.70 | 10.70 | 1.90% | 49,151 |
| Aug 11, 2025 | 10.30 | 11.30 | 10.10 | 10.50 | 10.50 | 0.96% | 398,460 |
| Aug 10, 2025 | 10.80 | 10.80 | 10.20 | 10.40 | 10.40 | -3.70% | 169,575 |
| Aug 7, 2025 | 11.30 | 11.30 | 10.60 | 10.80 | 10.80 | -2.70% | 96,624 |
| Aug 6, 2025 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 61,468 |
| Aug 4, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 332,966 |
| Aug 3, 2025 | 11.30 | 11.50 | 10.80 | 11.00 | 11.00 | - | 180,503 |
| Jul 31, 2025 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | 278,533 |
| Jul 30, 2025 | 11.00 | 11.40 | 10.80 | 11.20 | 11.20 | 1.82% | 437,587 |
| Jul 29, 2025 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 1.85% | 615,755 |
| Jul 28, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 97,434 |
| Jul 27, 2025 | 11.20 | 11.50 | 10.90 | 11.00 | 11.00 | -3.51% | 220,687 |
| Jul 24, 2025 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 401,956 |
| Jul 23, 2025 | 11.10 | 11.20 | 10.80 | 11.10 | 11.10 | 2.78% | 291,226 |
| Jul 22, 2025 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | -0.92% | 193,154 |
| Jul 21, 2025 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | - | 243,516 |
| Jul 20, 2025 | 10.60 | 11.40 | 10.30 | 10.90 | 10.90 | 1.87% | 499,041 |
| Jul 17, 2025 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | 4.90% | 409,604 |
| Jul 16, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | 3.03% | 303,154 |
| Jul 15, 2025 | 10.20 | 10.40 | 9.80 | 9.90 | 9.90 | -2.94% | 466,560 |
| Jul 14, 2025 | 10.10 | 10.70 | 10.10 | 10.20 | 10.20 | 3.03% | 695,536 |
| Jul 13, 2025 | 8.70 | 9.90 | 8.70 | 9.90 | 9.90 | 10.00% | 675,484 |
| Jul 10, 2025 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 2.27% | 256,307 |
| Jul 9, 2025 | 8.40 | 9.00 | 8.20 | 8.80 | 8.80 | 6.02% | 268,377 |
| Jul 8, 2025 | 7.90 | 8.40 | 7.90 | 8.30 | 8.30 | -1.19% | 94,489 |
| Jul 7, 2025 | 8.20 | 8.70 | 8.20 | 8.40 | 8.40 | 1.20% | 114,487 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 87,463 |
| Jul 2, 2025 | 8.10 | 8.50 | 8.10 | 8.40 | 8.40 | 2.44% | 148,122 |
| Jun 30, 2025 | 8.00 | 8.30 | 7.90 | 8.20 | 8.20 | 1.23% | 167,134 |
| Jun 29, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | 2.53% | 196,538 |
| Jun 26, 2025 | 7.20 | 7.90 | 7.10 | 7.90 | 7.90 | 9.72% | 459,121 |
| Jun 25, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -1.37% | 45,705 |
| Jun 24, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 56,438 |
| Jun 23, 2025 | 7.00 | 7.40 | 7.00 | 7.20 | 7.20 | 2.86% | 83,375 |