Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh · Delayed Price · Currency is BDT 222.50
-2.00 (-0.89%)
At close: Sep 24, 2026
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 226.00 | 226.00 | 221.50 | 222.50 | 222.50 | -0.89% | 63,847 |
| Sep 23, 2026 | 227.90 | 228.80 | 223.90 | 224.50 | 224.50 | -0.40% | 70,107 |
| Sep 22, 2026 | 219.80 | 226.90 | 219.00 | 225.40 | 225.40 | 2.55% | 130,862 |
| Sep 21, 2026 | 227.20 | 227.20 | 218.70 | 219.80 | 219.80 | -2.57% | 53,960 |
| Sep 20, 2026 | 226.80 | 229.70 | 224.10 | 225.60 | 225.60 | -0.09% | 67,188 |
| Sep 17, 2026 | 225.80 | 229.00 | 224.80 | 225.80 | 225.80 | -0.09% | 68,468 |
| Sep 16, 2026 | 221.10 | 228.70 | 219.90 | 226.00 | 226.00 | 2.49% | 86,598 |
| Sep 15, 2026 | 218.90 | 221.90 | 216.70 | 220.50 | 220.50 | 1.71% | 35,441 |
| Sep 14, 2026 | 219.00 | 220.90 | 215.10 | 216.80 | 216.80 | -0.87% | 38,011 |
| Sep 13, 2026 | 222.30 | 225.40 | 218.00 | 218.70 | 218.70 | -2.50% | 52,515 |
| Sep 10, 2026 | 224.30 | 227.90 | 222.00 | 224.30 | 224.30 | 1.49% | 37,372 |
| Sep 9, 2026 | 221.00 | 226.70 | 220.10 | 221.00 | 221.00 | -1.21% | 66,814 |
| Sep 8, 2026 | 234.90 | 234.90 | 222.70 | 223.70 | 223.70 | -2.01% | 100,324 |
| Sep 7, 2026 | 228.30 | 233.00 | 223.00 | 228.30 | 228.30 | -0.83% | 145,253 |
| Sep 6, 2026 | 230.00 | 237.00 | 228.40 | 230.20 | 230.20 | 0.26% | 158,146 |
| Sep 3, 2026 | 224.30 | 234.20 | 224.30 | 229.60 | 229.60 | 2.36% | 187,446 |
| Sep 2, 2026 | 217.00 | 225.00 | 216.00 | 224.30 | 224.30 | 3.65% | 113,451 |
| Sep 1, 2026 | 217.30 | 218.70 | 215.50 | 216.40 | 216.40 | 0.74% | 102,637 |
| Aug 31, 2026 | 206.10 | 216.70 | 206.10 | 214.80 | 214.80 | 2.82% | 84,005 |
| Aug 30, 2026 | 210.10 | 216.60 | 207.50 | 208.90 | 208.90 | -2.34% | 114,548 |
| Aug 27, 2026 | 213.90 | 223.00 | 213.10 | 213.90 | 213.90 | -1.79% | 61,050 |
| Aug 25, 2026 | 216.10 | 221.90 | 215.40 | 217.80 | 217.80 | -0.27% | 105,758 |
| Aug 24, 2026 | 222.10 | 227.40 | 215.50 | 218.40 | 218.40 | -3.28% | 196,352 |
| Aug 23, 2026 | 230.40 | 234.50 | 224.20 | 225.80 | 225.80 | -1.27% | 198,534 |
| Aug 20, 2026 | 223.60 | 231.40 | 223.30 | 228.70 | 228.70 | 3.81% | 221,895 |
| Aug 19, 2026 | 220.30 | 223.90 | 218.10 | 220.30 | 220.30 | -0.63% | 233,731 |
| Aug 18, 2026 | 222.70 | 231.70 | 220.40 | 221.70 | 221.70 | -0.45% | 210,638 |
| Aug 17, 2026 | 222.70 | 226.90 | 216.30 | 222.70 | 222.70 | 2.30% | 190,838 |
| Aug 16, 2026 | 224.70 | 224.70 | 216.50 | 217.70 | 217.70 | -3.12% | 195,361 |
| Aug 13, 2026 | 224.70 | 233.00 | 215.00 | 224.70 | 224.70 | 0.94% | 261,175 |
| Aug 12, 2026 | 222.60 | 224.60 | 210.10 | 222.60 | 222.60 | 6.76% | 342,592 |
| Aug 11, 2026 | 208.50 | 211.80 | 196.10 | 208.50 | 208.50 | 6.27% | 296,345 |
| Aug 10, 2026 | 198.50 | 199.00 | 194.30 | 196.20 | 196.20 | -1.21% | 171,619 |
| Aug 9, 2026 | 191.00 | 199.90 | 187.90 | 198.60 | 198.60 | 6.43% | 471,632 |
| Aug 6, 2026 | 185.50 | 187.90 | 182.30 | 186.60 | 186.60 | 1.80% | 121,930 |
| Aug 4, 2026 | 177.00 | 187.90 | 177.00 | 183.30 | 183.30 | 0.11% | 43,567 |
| Aug 3, 2026 | 185.00 | 185.00 | 181.90 | 183.10 | 183.10 | 0.60% | 71,691 |
| Aug 2, 2026 | 184.50 | 184.50 | 181.70 | 182.00 | 182.00 | -0.33% | 120,180 |
| Jul 30, 2026 | 181.00 | 184.60 | 181.00 | 182.60 | 182.60 | -0.33% | 33,945 |
| Jul 29, 2026 | 183.20 | 189.70 | 182.80 | 183.20 | 183.20 | -0.81% | 124,218 |
| Jul 28, 2026 | 183.00 | 185.90 | 181.00 | 184.70 | 184.70 | 2.84% | 68,308 |
| Jul 27, 2026 | 180.00 | 181.60 | 177.10 | 179.60 | 179.60 | 0.22% | 32,655 |
| Jul 26, 2026 | 184.90 | 184.90 | 178.10 | 179.20 | 179.20 | -0.50% | 17,281 |
| Jul 23, 2026 | 180.10 | 182.00 | 180.00 | 180.10 | 180.10 | -0.06% | 38,528 |
| Jul 22, 2026 | 180.20 | 184.00 | 180.00 | 180.20 | 180.20 | -0.83% | 47,398 |
| Jul 21, 2026 | 182.50 | 185.00 | 181.60 | 181.70 | 181.70 | 0.33% | 25,470 |
| Jul 20, 2026 | 179.60 | 183.40 | 179.60 | 181.10 | 181.10 | -0.22% | 33,611 |
| Jul 19, 2026 | 184.90 | 184.90 | 180.40 | 181.50 | 181.50 | -1.57% | 38,121 |
| Jul 16, 2026 | 188.00 | 188.00 | 183.00 | 184.40 | 184.40 | -1.71% | 39,494 |
| Jul 15, 2026 | 191.30 | 194.00 | 187.00 | 187.60 | 187.60 | -1.57% | 74,860 |