Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh · Delayed Price · Currency is BDT 157.20
-0.30 (-0.19%)
At close: Sep 17, 2025
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 155.70 | 161.00 | 155.00 | 155.70 | 155.70 | -0.95% | 6,357 |
| Sep 17, 2025 | 162.00 | 162.90 | 157.00 | 157.20 | 157.20 | -0.19% | 11,480 |
| Sep 16, 2025 | 157.90 | 164.50 | 156.50 | 157.50 | 157.50 | -0.38% | 23,630 |
| Sep 15, 2025 | 160.90 | 167.00 | 157.00 | 158.10 | 158.10 | -1.74% | 11,622 |
| Sep 14, 2025 | 166.20 | 168.00 | 157.00 | 160.90 | 160.90 | -3.13% | 39,206 |
| Sep 11, 2025 | 169.60 | 169.60 | 160.20 | 166.10 | 166.10 | 1.03% | 34,188 |
| Sep 10, 2025 | 167.00 | 171.00 | 164.30 | 164.40 | 164.40 | -0.54% | 20,512 |
| Sep 9, 2025 | 167.00 | 172.00 | 165.00 | 165.30 | 165.30 | -2.07% | 27,360 |
| Sep 8, 2025 | 173.50 | 174.00 | 167.00 | 168.80 | 168.80 | -0.94% | 38,292 |
| Sep 7, 2025 | 170.60 | 179.00 | 170.00 | 170.40 | 170.40 | 1.67% | 71,314 |
| Sep 4, 2025 | 165.00 | 172.00 | 162.10 | 167.60 | 167.60 | 3.52% | 130,314 |
| Sep 3, 2025 | 163.00 | 166.80 | 160.60 | 161.90 | 161.90 | -0.06% | 24,860 |
| Sep 2, 2025 | 165.00 | 174.00 | 161.00 | 162.00 | 162.00 | -2.64% | 52,402 |
| Sep 1, 2025 | 162.70 | 168.90 | 160.10 | 166.40 | 166.40 | 4.13% | 48,311 |
| Aug 31, 2025 | 164.60 | 164.60 | 158.30 | 159.80 | 159.80 | -0.19% | 27,441 |
| Aug 28, 2025 | 158.10 | 163.50 | 158.10 | 160.10 | 160.10 | 0.57% | 28,677 |
| Aug 27, 2025 | 164.50 | 164.50 | 157.00 | 159.20 | 159.20 | -2.69% | 51,369 |
| Aug 26, 2025 | 167.00 | 169.90 | 162.20 | 163.60 | 163.60 | -1.27% | 44,764 |
| Aug 25, 2025 | 169.80 | 169.90 | 164.70 | 165.70 | 165.70 | -1.25% | 42,808 |
| Aug 24, 2025 | 172.00 | 174.00 | 167.20 | 167.80 | 167.80 | -0.18% | 54,246 |
| Aug 21, 2025 | 164.90 | 169.00 | 161.00 | 168.10 | 168.10 | 4.15% | 54,053 |
| Aug 20, 2025 | 158.20 | 166.00 | 158.20 | 161.40 | 161.40 | -0.55% | 44,240 |
| Aug 19, 2025 | 166.60 | 168.00 | 158.00 | 162.30 | 162.30 | -2.58% | 73,975 |
| Aug 18, 2025 | 160.60 | 170.70 | 160.60 | 166.60 | 166.60 | 4.78% | 114,070 |
| Aug 17, 2025 | 154.20 | 160.00 | 154.20 | 159.00 | 159.00 | 2.51% | 83,499 |
| Aug 14, 2025 | 151.50 | 155.90 | 151.50 | 155.10 | 155.10 | -0.19% | 46,415 |
| Aug 13, 2025 | 157.00 | 158.00 | 153.90 | 155.40 | 155.40 | - | 91,311 |
| Aug 12, 2025 | 147.40 | 156.30 | 147.40 | 155.40 | 155.40 | 2.71% | 103,497 |
| Aug 11, 2025 | 155.50 | 155.50 | 147.00 | 151.30 | 151.30 | -2.26% | 67,967 |
| Aug 10, 2025 | 150.00 | 158.50 | 150.00 | 154.80 | 154.80 | 3.75% | 150,796 |
| Aug 7, 2025 | 144.80 | 151.80 | 144.80 | 149.20 | 149.20 | 4.48% | 167,981 |
| Aug 6, 2025 | 137.20 | 144.90 | 137.20 | 142.80 | 142.80 | 4.08% | 137,781 |
| Aug 4, 2025 | 140.00 | 143.00 | 136.60 | 137.20 | 137.20 | -1.15% | 52,419 |
| Aug 3, 2025 | 134.80 | 141.80 | 131.00 | 138.80 | 138.80 | 5.87% | 99,936 |
| Jul 31, 2025 | 132.70 | 133.10 | 130.50 | 131.10 | 131.10 | -0.83% | 42,340 |
| Jul 30, 2025 | 135.00 | 135.00 | 131.10 | 132.20 | 132.20 | 1.69% | 25,459 |
| Jul 29, 2025 | 135.30 | 135.30 | 129.50 | 130.00 | 130.00 | -2.55% | 34,824 |
| Jul 28, 2025 | 135.10 | 136.50 | 132.90 | 133.40 | 133.40 | -1.11% | 36,393 |
| Jul 27, 2025 | 134.40 | 137.70 | 134.10 | 134.90 | 134.90 | -0.22% | 39,975 |
| Jul 24, 2025 | 138.00 | 138.50 | 134.60 | 135.20 | 135.20 | -1.89% | 58,527 |
| Jul 23, 2025 | 141.00 | 141.00 | 137.10 | 137.80 | 137.80 | -0.72% | 63,536 |
| Jul 22, 2025 | 136.10 | 141.00 | 135.50 | 138.80 | 138.80 | 2.81% | 125,306 |
| Jul 21, 2025 | 132.10 | 139.70 | 132.10 | 135.00 | 135.00 | 2.20% | 198,690 |
| Jul 20, 2025 | 129.00 | 136.20 | 129.00 | 132.10 | 132.10 | 2.40% | 70,721 |
| Jul 17, 2025 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | -2.35% | 127,427 |
| Jul 16, 2025 | 138.00 | 139.70 | 131.00 | 132.10 | 132.10 | -1.93% | 63,856 |
| Jul 15, 2025 | 129.70 | 135.10 | 128.50 | 134.70 | 134.70 | 3.22% | 94,866 |
| Jul 14, 2025 | 132.80 | 133.90 | 128.50 | 130.50 | 130.50 | -2.10% | 49,623 |
| Jul 13, 2025 | 128.20 | 136.60 | 126.70 | 133.30 | 133.30 | 2.30% | 91,331 |
| Jul 10, 2025 | 125.80 | 131.00 | 122.10 | 130.30 | 130.30 | 5.34% | 75,537 |