Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh · Delayed Price · Currency is BDT 142.80
+2.80 (2.00%)
At close: Mar 25, 2026
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 142.80 | 146.70 | 141.50 | 142.80 | 142.80 | 2.00% | 40,552 |
| Mar 24, 2026 | 140.00 | 142.50 | 135.20 | 140.00 | 140.00 | 2.26% | 23,325 |
| Mar 16, 2026 | 136.20 | 138.30 | 136.00 | 136.90 | 136.90 | 0.59% | 6,826 |
| Mar 15, 2026 | 136.40 | 140.00 | 135.50 | 136.10 | 136.10 | 0.52% | 8,466 |
| Mar 12, 2026 | 137.00 | 137.80 | 133.00 | 135.40 | 135.40 | 0.59% | 9,678 |
| Mar 11, 2026 | 137.00 | 138.40 | 134.00 | 134.60 | 134.60 | -1.39% | 2,492 |
| Mar 10, 2026 | 133.70 | 138.00 | 133.70 | 136.50 | 136.50 | 2.09% | 6,217 |
| Mar 9, 2026 | 126.00 | 136.00 | 126.00 | 133.70 | 133.70 | 3.00% | 1,988 |
| Mar 8, 2026 | 134.30 | 137.00 | 128.70 | 129.80 | 129.80 | -3.35% | 5,426 |
| Mar 5, 2026 | 140.20 | 140.20 | 132.60 | 134.30 | 134.30 | -1.83% | 8,433 |
| Mar 4, 2026 | 145.00 | 145.00 | 133.10 | 136.80 | 136.80 | 2.32% | 2,862 |
| Mar 3, 2026 | 141.20 | 142.00 | 128.00 | 133.70 | 133.70 | -5.31% | 19,825 |
| Mar 2, 2026 | 140.50 | 144.60 | 140.50 | 141.20 | 141.20 | 0.43% | 19,346 |
| Mar 1, 2026 | 143.50 | 144.90 | 136.00 | 140.60 | 140.60 | -3.37% | 10,208 |
| Feb 26, 2026 | 147.50 | 148.00 | 143.80 | 145.50 | 145.50 | 0.07% | 25,728 |
| Feb 25, 2026 | 145.40 | 151.90 | 142.20 | 145.40 | 145.40 | 0.14% | 7,715 |
| Feb 24, 2026 | 145.20 | 149.00 | 144.20 | 145.20 | 145.20 | -0.62% | 14,361 |
| Feb 23, 2026 | 146.10 | 150.00 | 142.50 | 146.10 | 146.10 | 0.90% | 20,734 |
| Feb 22, 2026 | 148.00 | 150.00 | 143.80 | 144.80 | 144.80 | -2.69% | 23,677 |
| Feb 19, 2026 | 148.00 | 152.00 | 148.00 | 148.80 | 148.80 | 1.09% | 38,084 |
| Feb 18, 2026 | 147.20 | 148.80 | 144.30 | 147.20 | 147.20 | 1.52% | 50,169 |
| Feb 17, 2026 | 146.00 | 147.00 | 142.40 | 145.00 | 145.00 | 0.69% | 23,355 |
| Feb 16, 2026 | 139.10 | 146.90 | 139.10 | 144.00 | 144.00 | 0.77% | 16,499 |
| Feb 15, 2026 | 142.00 | 154.20 | 142.00 | 142.90 | 142.90 | 1.85% | 17,448 |
| Feb 10, 2026 | 138.50 | 141.80 | 137.00 | 140.30 | 140.30 | 1.37% | 9,105 |
| Feb 9, 2026 | 138.60 | 141.90 | 137.50 | 138.40 | 138.40 | - | 8,193 |
| Feb 8, 2026 | 140.00 | 141.90 | 137.70 | 138.40 | 138.40 | -1.14% | 7,479 |
| Feb 5, 2026 | 140.00 | 143.90 | 139.70 | 140.00 | 140.00 | -1.69% | 10,785 |
| Feb 3, 2026 | 141.00 | 144.00 | 141.00 | 142.40 | 142.40 | 0.99% | 13,237 |
| Feb 2, 2026 | 141.00 | 143.40 | 140.10 | 141.00 | 141.00 | 0.36% | 9,335 |
| Feb 1, 2026 | 138.30 | 141.90 | 138.10 | 140.50 | 140.50 | 1.66% | 6,324 |
| Jan 29, 2026 | 138.50 | 142.80 | 138.00 | 138.20 | 138.20 | -0.29% | 6,970 |
| Jan 28, 2026 | 143.20 | 145.90 | 137.70 | 138.60 | 138.60 | -3.08% | 12,821 |
| Jan 27, 2026 | 139.60 | 144.90 | 137.00 | 143.00 | 143.00 | 4.46% | 45,726 |
| Jan 26, 2026 | 136.90 | 139.90 | 136.10 | 136.90 | 136.90 | -0.73% | 5,987 |
| Jan 25, 2026 | 140.80 | 144.90 | 136.80 | 137.90 | 137.90 | - | 7,911 |
| Jan 22, 2026 | 142.60 | 142.60 | 137.00 | 137.90 | 137.90 | -0.93% | 9,173 |
| Jan 21, 2026 | 142.80 | 144.50 | 137.50 | 139.20 | 139.20 | -1.28% | 32,062 |
| Jan 20, 2026 | 141.30 | 144.00 | 139.80 | 141.00 | 141.00 | -0.21% | 11,688 |
| Jan 19, 2026 | 141.30 | 148.90 | 139.10 | 141.30 | 141.30 | -2.89% | 46,679 |
| Jan 18, 2026 | 147.00 | 147.00 | 142.60 | 145.50 | 145.50 | 0.90% | 19,640 |
| Jan 15, 2026 | 144.20 | 145.80 | 137.20 | 144.20 | 144.20 | 5.03% | 49,234 |
| Jan 14, 2026 | 137.30 | 138.60 | 135.00 | 137.30 | 137.30 | 1.85% | 27,435 |
| Jan 13, 2026 | 134.80 | 137.60 | 134.00 | 134.80 | 134.80 | -0.15% | 10,353 |
| Jan 12, 2026 | 134.70 | 136.60 | 134.10 | 135.00 | 135.00 | 0.22% | 3,399 |
| Jan 11, 2026 | 134.50 | 135.60 | 133.20 | 134.70 | 134.70 | -0.30% | 11,460 |
| Jan 8, 2026 | 137.80 | 137.80 | 134.50 | 135.10 | 135.10 | 0.52% | 6,151 |
| Jan 7, 2026 | 135.00 | 136.90 | 134.10 | 134.40 | 134.40 | -0.52% | 9,146 |
| Jan 6, 2026 | 135.10 | 136.90 | 134.50 | 135.10 | 135.10 | 0.45% | 5,035 |
| Jan 5, 2026 | 134.50 | 139.90 | 134.00 | 134.50 | 134.50 | -0.96% | 6,483 |