Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh · Delayed Price · Currency is BDT 179.60
+4.30 (2.45%)
At close: Jun 15, 2026
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 177.10 | 181.30 | 176.60 | 177.10 | 177.10 | -1.39% | 54,810 |
| Jun 15, 2026 | 179.60 | 185.90 | 175.80 | 179.60 | 179.60 | 2.45% | 80,956 |
| Jun 14, 2026 | 176.50 | 181.70 | 158.90 | 175.30 | 175.30 | -0.68% | 33,775 |
| Jun 11, 2026 | 180.70 | 183.70 | 176.00 | 176.50 | 176.50 | -2.32% | 82,624 |
| Jun 10, 2026 | 180.70 | 186.80 | 179.50 | 180.70 | 180.70 | -2.32% | 58,472 |
| Jun 9, 2026 | 185.00 | 187.60 | 180.00 | 185.00 | 185.00 | 2.89% | 70,953 |
| Jun 8, 2026 | 179.80 | 184.00 | 178.90 | 179.80 | 179.80 | -0.94% | 66,056 |
| Jun 7, 2026 | 185.30 | 188.40 | 179.90 | 181.50 | 181.50 | -2.05% | 90,750 |
| Jun 4, 2026 | 185.30 | 189.90 | 184.50 | 185.30 | 185.30 | -1.33% | 106,074 |
| Jun 3, 2026 | 187.80 | 194.80 | 185.00 | 187.80 | 187.80 | 1.79% | 144,208 |
| Jun 2, 2026 | 184.00 | 186.40 | 183.20 | 184.50 | 184.50 | 0.38% | 56,028 |
| Jun 1, 2026 | 183.80 | 192.00 | 182.00 | 183.80 | 183.80 | -2.65% | 43,329 |
| May 24, 2026 | 184.00 | 191.00 | 181.60 | 188.80 | 188.80 | 4.19% | 86,908 |
| May 23, 2026 | 181.60 | 184.80 | 180.60 | 181.20 | 181.20 | -0.44% | 61,379 |
| May 21, 2026 | 182.00 | 185.00 | 181.50 | 182.00 | 182.00 | -0.22% | 63,256 |
| May 20, 2026 | 182.40 | 186.50 | 180.90 | 182.40 | 182.40 | -1.30% | 61,226 |
| May 19, 2026 | 184.80 | 191.00 | 183.20 | 184.80 | 184.80 | 0.16% | 79,135 |
| May 18, 2026 | 191.00 | 192.30 | 183.70 | 184.50 | 184.50 | -2.38% | 44,315 |
| May 17, 2026 | 190.00 | 192.20 | 186.80 | 189.00 | 189.00 | 0.27% | 84,345 |
| May 14, 2026 | 192.80 | 192.80 | 187.10 | 188.50 | 188.50 | 0.11% | 95,651 |
| May 13, 2026 | 194.30 | 198.80 | 186.00 | 188.30 | 188.30 | -3.09% | 135,466 |
| May 12, 2026 | 198.00 | 203.80 | 191.70 | 194.30 | 194.30 | -0.56% | 151,081 |
| May 11, 2026 | 195.40 | 201.80 | 187.00 | 195.40 | 195.40 | 6.08% | 252,062 |
| May 10, 2026 | 186.00 | 192.80 | 183.10 | 184.20 | 184.20 | -0.27% | 77,004 |
| May 7, 2026 | 187.50 | 193.60 | 183.30 | 184.70 | 184.70 | -0.70% | 112,067 |
| May 6, 2026 | 186.00 | 192.50 | 185.20 | 186.00 | 186.00 | -3.02% | 104,183 |
| May 5, 2026 | 191.80 | 203.50 | 190.00 | 191.80 | 191.80 | -0.83% | 161,667 |
| May 4, 2026 | 193.40 | 196.00 | 182.00 | 193.40 | 193.40 | 4.77% | 170,336 |
| May 3, 2026 | 191.00 | 196.60 | 182.60 | 184.60 | 184.60 | -3.30% | 106,824 |
| Apr 30, 2026 | 190.00 | 198.80 | 186.00 | 190.90 | 190.90 | 0.74% | 217,682 |
| Apr 29, 2026 | 189.50 | 197.20 | 184.00 | 189.50 | 189.50 | -0.99% | 153,571 |
| Apr 28, 2026 | 203.80 | 203.80 | 190.00 | 191.40 | 191.40 | -1.29% | 155,885 |
| Apr 27, 2026 | 202.00 | 204.10 | 190.10 | 193.90 | 193.90 | -2.22% | 203,938 |
| Apr 26, 2026 | 209.90 | 209.90 | 195.40 | 198.30 | 198.30 | -2.98% | 262,409 |
| Apr 23, 2026 | 206.00 | 211.00 | 195.10 | 204.40 | 204.40 | 2.00% | 286,560 |
| Apr 22, 2026 | 190.00 | 200.60 | 187.00 | 200.40 | 200.40 | 9.87% | 599,930 |
| Apr 21, 2026 | 182.40 | 182.40 | 170.00 | 182.40 | 182.40 | 9.95% | 246,702 |
| Apr 20, 2026 | 161.80 | 168.00 | 152.40 | 165.90 | 165.90 | 5.27% | 102,885 |
| Apr 19, 2026 | 164.00 | 166.00 | 156.10 | 157.60 | 157.60 | -0.94% | 87,611 |
| Apr 16, 2026 | 163.00 | 164.90 | 158.10 | 159.10 | 159.10 | -1.91% | 45,746 |
| Apr 15, 2026 | 162.20 | 166.80 | 160.00 | 162.20 | 162.20 | 0.43% | 84,868 |
| Apr 13, 2026 | 167.00 | 170.00 | 160.00 | 161.50 | 161.50 | -3.75% | 101,262 |
| Apr 12, 2026 | 177.70 | 177.70 | 157.00 | 167.80 | 167.80 | 1.88% | 123,297 |
| Apr 9, 2026 | 160.00 | 172.80 | 159.00 | 164.70 | 164.70 | 4.37% | 200,219 |
| Apr 8, 2026 | 145.00 | 157.80 | 144.00 | 157.80 | 157.80 | 9.97% | 177,926 |
| Apr 7, 2026 | 142.90 | 144.90 | 141.00 | 143.50 | 143.50 | 3.24% | 25,314 |
| Apr 6, 2026 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1.76% | 15,560 |
| Apr 5, 2026 | 138.90 | 140.90 | 136.30 | 136.60 | 136.60 | -2.57% | 16,783 |
| Apr 2, 2026 | 140.20 | 145.80 | 139.80 | 140.20 | 140.20 | -2.16% | 22,357 |
| Apr 1, 2026 | 140.30 | 146.00 | 140.30 | 143.30 | 143.30 | 0.42% | 29,567 |