Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh · Delayed Price · Currency is BDT 212.10
-2.60 (-1.21%)
At close: Nov 2, 2026
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2026 | 221.20 | 221.20 | 214.00 | 214.70 | 214.70 | -2.28% | 31,592 |
| Oct 29, 2026 | 220.10 | 224.00 | 217.60 | 219.70 | 219.70 | -0.72% | 36,530 |
| Oct 28, 2026 | 217.00 | 223.70 | 216.10 | 221.30 | 221.30 | 1.56% | 46,987 |
| Oct 27, 2026 | 215.50 | 221.00 | 215.50 | 217.90 | 217.90 | -0.18% | 34,494 |
| Oct 26, 2026 | 223.00 | 223.00 | 214.50 | 218.30 | 218.30 | -0.77% | 74,239 |
| Oct 25, 2026 | 229.20 | 229.20 | 219.10 | 220.00 | 220.00 | -2.65% | 50,619 |
| Oct 19, 2026 | 224.00 | 234.80 | 224.00 | 226.00 | 226.00 | -3.91% | 90,345 |
| Oct 17, 2026 | 243.10 | 246.30 | 232.00 | 235.20 | 235.20 | -4.20% | 96,962 |
| Oct 15, 2026 | 245.50 | 260.10 | 243.70 | 245.50 | 245.50 | -3.38% | 235,701 |
| Oct 14, 2026 | 254.10 | 259.80 | 251.30 | 254.10 | 254.10 | 1.15% | 147,562 |
| Oct 13, 2026 | 248.60 | 253.60 | 247.60 | 251.20 | 251.20 | 1.13% | 125,908 |
| Oct 12, 2026 | 256.00 | 257.80 | 246.90 | 248.40 | 248.40 | -3.31% | 164,361 |
| Oct 11, 2026 | 268.00 | 271.40 | 250.20 | 256.90 | 256.90 | -3.82% | 224,805 |
| Oct 8, 2026 | 267.10 | 267.60 | 241.00 | 267.10 | 267.10 | 8.53% | 330,055 |
| Oct 7, 2026 | 246.10 | 262.40 | 244.70 | 246.10 | 246.10 | -4.32% | 289,611 |
| Oct 6, 2026 | 257.20 | 264.60 | 253.10 | 257.20 | 257.20 | -1.98% | 246,179 |
| Oct 5, 2026 | 254.40 | 265.60 | 253.40 | 262.40 | 262.40 | 5.81% | 304,420 |
| Oct 4, 2026 | 229.10 | 248.00 | 229.10 | 248.00 | 248.00 | 8.72% | 291,483 |
| Oct 1, 2026 | 223.50 | 229.30 | 223.50 | 228.10 | 228.10 | 1.60% | 74,836 |
| Sep 30, 2026 | 224.00 | 226.80 | 223.70 | 224.50 | 224.50 | 0.22% | 46,589 |
| Sep 29, 2026 | 224.70 | 227.70 | 223.60 | 224.00 | 224.00 | -0.27% | 59,370 |
| Sep 28, 2026 | 224.30 | 227.70 | 222.40 | 224.60 | 224.60 | 0.45% | 58,832 |
| Sep 27, 2026 | 222.50 | 228.90 | 222.20 | 223.60 | 223.60 | 0.49% | 90,240 |
| 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 |