Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh · Delayed Price · Currency is BDT 186.00
-5.80 (-3.02%)
At close: May 6, 2026
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 144.80 | 147.00 | 142.20 | 142.70 | 142.70 | -1.31% | 30,825 |
| Mar 30, 2026 | 143.50 | 147.80 | 143.50 | 144.60 | 144.60 | 0.49% | 33,868 |
| Mar 29, 2026 | 144.50 | 147.70 | 140.00 | 143.90 | 143.90 | 0.77% | 32,147 |
| Mar 25, 2026 | 142.80 | 146.70 | 141.50 | 142.80 | 142.80 | 2.00% | 40,552 |
| Mar 24, 2026 | 140.00 | 142.50 | 135.20 | 140.00 | 140.00 | 2.26% | 23,325 |
| Mar 16, 2026 | 136.20 | 138.30 | 136.00 | 136.90 | 136.90 | 0.59% | 6,826 |
| Mar 15, 2026 | 136.40 | 140.00 | 135.50 | 136.10 | 136.10 | 0.52% | 8,466 |
| Mar 12, 2026 | 137.00 | 137.80 | 133.00 | 135.40 | 135.40 | 0.59% | 9,678 |
| Mar 11, 2026 | 137.00 | 138.40 | 134.00 | 134.60 | 134.60 | -1.39% | 2,492 |
| Mar 10, 2026 | 133.70 | 138.00 | 133.70 | 136.50 | 136.50 | 2.09% | 6,217 |
| Mar 9, 2026 | 126.00 | 136.00 | 126.00 | 133.70 | 133.70 | 3.00% | 1,988 |
| Mar 8, 2026 | 134.30 | 137.00 | 128.70 | 129.80 | 129.80 | -3.35% | 5,426 |
| Mar 5, 2026 | 140.20 | 140.20 | 132.60 | 134.30 | 134.30 | -1.83% | 8,433 |
| Mar 4, 2026 | 145.00 | 145.00 | 133.10 | 136.80 | 136.80 | 2.32% | 2,862 |
| Mar 3, 2026 | 141.20 | 142.00 | 128.00 | 133.70 | 133.70 | -5.31% | 19,825 |
| Mar 2, 2026 | 140.50 | 144.60 | 140.50 | 141.20 | 141.20 | 0.43% | 19,346 |
| Mar 1, 2026 | 143.50 | 144.90 | 136.00 | 140.60 | 140.60 | -3.37% | 10,208 |
| Feb 26, 2026 | 147.50 | 148.00 | 143.80 | 145.50 | 145.50 | 0.07% | 25,728 |
| Feb 25, 2026 | 145.40 | 151.90 | 142.20 | 145.40 | 145.40 | 0.14% | 7,715 |
| Feb 24, 2026 | 145.20 | 149.00 | 144.20 | 145.20 | 145.20 | -0.62% | 14,361 |
| Feb 23, 2026 | 146.10 | 150.00 | 142.50 | 146.10 | 146.10 | 0.90% | 20,734 |
| Feb 22, 2026 | 148.00 | 150.00 | 143.80 | 144.80 | 144.80 | -2.69% | 23,677 |
| Feb 19, 2026 | 148.00 | 152.00 | 148.00 | 148.80 | 148.80 | 1.09% | 38,084 |
| Feb 18, 2026 | 147.20 | 148.80 | 144.30 | 147.20 | 147.20 | 1.52% | 50,169 |
| Feb 17, 2026 | 146.00 | 147.00 | 142.40 | 145.00 | 145.00 | 0.69% | 23,355 |