Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh · Delayed Price · Currency is BDT 136.80
+3.00 (2.24%)
At close: Nov 2, 2025
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2025 | 135.00 | 138.00 | 133.00 | 136.80 | 136.80 | 2.24% | 54,293 |
| Oct 30, 2025 | 136.10 | 137.80 | 127.10 | 133.80 | 133.80 | -1.47% | 15,932 |
| Oct 29, 2025 | 131.80 | 137.70 | 131.80 | 135.80 | 135.80 | 2.96% | 25,115 |
| Oct 28, 2025 | 131.10 | 137.90 | 131.00 | 131.90 | 131.90 | 0.76% | 8,571 |
| Oct 27, 2025 | 135.90 | 135.90 | 129.50 | 130.90 | 130.90 | -2.97% | 22,347 |
| Oct 26, 2025 | 136.50 | 139.00 | 134.00 | 134.90 | 134.90 | -1.82% | 39,557 |
| Oct 23, 2025 | 128.20 | 138.00 | 128.20 | 137.40 | 137.40 | 7.18% | 29,314 |
| Oct 22, 2025 | 127.20 | 131.00 | 126.00 | 128.20 | 128.20 | 0.79% | 23,736 |
| Oct 21, 2025 | 127.70 | 137.90 | 126.60 | 127.20 | 127.20 | -2.23% | 29,281 |
| Oct 20, 2025 | 130.70 | 134.00 | 123.20 | 130.10 | 130.10 | 2.36% | 19,561 |
| Oct 19, 2025 | 138.80 | 138.80 | 124.10 | 127.10 | 127.10 | -6.27% | 52,476 |
| Oct 16, 2025 | 144.90 | 144.90 | 132.10 | 135.60 | 135.60 | -3.83% | 41,573 |
| Oct 15, 2025 | 148.00 | 148.80 | 139.20 | 141.00 | 141.00 | -4.73% | 40,112 |
| Oct 14, 2025 | 142.00 | 153.30 | 140.10 | 148.00 | 148.00 | -1.66% | 86,831 |
| Oct 13, 2025 | 166.00 | 166.00 | 149.00 | 150.50 | 150.50 | -8.79% | 98,198 |
| Oct 12, 2025 | 165.00 | 168.00 | 157.00 | 165.00 | 165.00 | 5.70% | 99,674 |
| Oct 9, 2025 | 160.20 | 165.00 | 155.20 | 156.10 | 156.10 | -3.16% | 24,727 |
| Oct 8, 2025 | 164.80 | 164.80 | 160.20 | 161.20 | 161.20 | 0.31% | 22,886 |
| Oct 7, 2025 | 160.30 | 165.20 | 160.30 | 160.70 | 160.70 | -0.80% | 113,207 |
| Oct 6, 2025 | 163.00 | 169.40 | 159.50 | 162.00 | 162.00 | -3.91% | 51,123 |
| Oct 5, 2025 | 168.00 | 174.80 | 166.40 | 168.60 | 168.60 | 2.37% | 140,831 |
| Sep 30, 2025 | 154.90 | 164.70 | 150.10 | 164.70 | 164.70 | 9.95% | 107,648 |
| Sep 29, 2025 | 151.20 | 154.90 | 149.00 | 149.80 | 149.80 | -0.73% | 9,804 |
| Sep 28, 2025 | 157.20 | 157.20 | 150.20 | 150.90 | 150.90 | -2.77% | 22,304 |
| Sep 25, 2025 | 162.90 | 162.90 | 153.60 | 155.20 | 155.20 | -0.83% | 16,595 |
| Sep 24, 2025 | 152.60 | 157.80 | 152.20 | 156.50 | 156.50 | 4.40% | 23,745 |
| Sep 23, 2025 | 148.00 | 153.00 | 141.90 | 149.90 | 149.90 | 4.61% | 18,117 |
| Sep 22, 2025 | 157.90 | 157.90 | 142.30 | 143.30 | 143.30 | -2.45% | 21,306 |
| Sep 21, 2025 | 156.00 | 159.90 | 145.00 | 146.90 | 146.90 | -5.65% | 15,556 |
| Sep 18, 2025 | 157.20 | 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 |