Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 10.20
-0.60 (-5.56%)
At close: Oct 6, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.80 | 10.90 | 10.10 | 10.20 | 10.20 | -5.56% | 192,554 |
| Oct 5, 2026 | 10.80 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 106,860 |
| Oct 4, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 195,274 |
| Oct 1, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 138,743 |
| Sep 30, 2026 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 298,065 |
| Sep 29, 2026 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 114,487 |
| Sep 28, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 342,667 |
| Sep 27, 2026 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 108,319 |
| Sep 24, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 132,001 |
| Sep 23, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | 164,449 |
| Sep 22, 2026 | 11.90 | 12.00 | 11.40 | 11.70 | 11.70 | -2.50% | 293,373 |
| Sep 21, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | 189,559 |
| Sep 20, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | 46,259 |
| Sep 17, 2026 | 11.80 | 12.10 | 11.60 | 12.00 | 12.00 | 2.56% | 30,809 |
| Sep 16, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 142,305 |
| Sep 15, 2026 | 11.60 | 11.80 | 11.40 | 11.60 | 11.60 | 2.65% | 34,498 |
| Sep 14, 2026 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | -2.59% | 183,077 |
| Sep 13, 2026 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | -5.69% | 231,280 |
| Sep 10, 2026 | 12.20 | 12.90 | 12.20 | 12.30 | 12.30 | -0.81% | 76,378 |
| Sep 9, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 51,090 |
| Sep 8, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | 1.63% | 24,202 |
| Sep 7, 2026 | 12.50 | 12.60 | 12.00 | 12.30 | 12.30 | -0.81% | 122,473 |
| Sep 6, 2026 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -3.88% | 244,574 |
| Sep 3, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | - | 34,609 |
| Sep 2, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | - | 108,873 |
| Sep 1, 2026 | 12.90 | 13.10 | 12.90 | 12.90 | 12.90 | 1.57% | 96,460 |
| Aug 31, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | - | 60,818 |
| Aug 30, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | - | 67,187 |
| Aug 27, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | - | 143,411 |
| Aug 25, 2026 | 12.70 | 13.10 | 12.70 | 12.70 | 12.70 | 0.79% | 80,357 |
| Aug 24, 2026 | 12.60 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 171,910 |
| Aug 23, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -1.54% | 169,788 |
| Aug 20, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 195,730 |
| Aug 19, 2026 | 13.00 | 13.40 | 12.70 | 13.00 | 13.00 | - | 286,652 |
| Aug 18, 2026 | 13.30 | 13.50 | 13.00 | 13.00 | 13.00 | - | 282,301 |
| Aug 17, 2026 | 13.50 | 13.80 | 12.80 | 13.00 | 13.00 | -3.70% | 537,315 |
| Aug 16, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 253,355 |
| Aug 13, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | -0.72% | 370,049 |
| Aug 12, 2026 | 14.00 | 14.30 | 13.80 | 13.80 | 13.80 | -1.43% | 509,688 |
| Aug 11, 2026 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | 3.70% | 818,312 |
| Aug 10, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 369,087 |
| Aug 9, 2026 | 13.80 | 14.00 | 13.50 | 13.60 | 13.60 | -2.16% | 396,035 |
| Aug 6, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 356,162 |
| Aug 4, 2026 | 14.00 | 14.60 | 14.00 | 14.10 | 14.10 | 0.71% | 1,173,355 |
| Aug 3, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 1,065,275 |
| Aug 2, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | - | 674,666 |
| Jul 30, 2026 | 13.80 | 13.90 | 13.50 | 13.80 | 13.80 | 1.47% | 1,004,842 |
| Jul 29, 2026 | 13.60 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 461,240 |
| Jul 28, 2026 | 13.90 | 14.50 | 13.80 | 13.90 | 13.90 | 2.21% | 1,839,767 |
| Jul 27, 2026 | 13.00 | 13.70 | 12.90 | 13.60 | 13.60 | 6.25% | 1,555,475 |