Bangladesh Lamps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	186.00	193.90	185.90	190.60	190.60	2.80%	195,727
Jul 13, 2026	185.40	189.90	183.50	185.40	185.40	-0.91%	74,732
Jul 12, 2026	181.00	188.00	180.20	187.10	187.10	4.29%	118,952
Jul 9, 2026	186.00	186.80	179.00	179.40	179.40	-0.94%	55,343
Jul 8, 2026	181.10	185.90	180.00	181.10	181.10	-0.98%	41,127
Jul 7, 2026	178.30	184.90	178.30	182.90	182.90	2.75%	94,291
Jul 6, 2026	178.00	180.00	177.00	178.00	178.00	-0.89%	37,839
Jul 5, 2026	182.40	184.50	179.30	179.60	179.60	-1.32%	35,045
Jul 2, 2026	182.00	183.50	172.00	182.00	182.00	1.79%	55,331
Jun 30, 2026	178.80	184.00	178.00	178.80	178.80	-0.50%	50,143
Jun 29, 2026	171.50	182.00	171.50	179.70	179.70	4.23%	116,048
Jun 28, 2026	174.80	174.80	170.60	172.40	172.40	-0.29%	17,940
Jun 25, 2026	172.90	174.00	172.10	172.90	172.90	0.41%	20,286
Jun 24, 2026	172.20	173.00	168.30	172.20	172.20	0.17%	11,894
Jun 23, 2026	166.50	172.90	166.50	171.90	171.90	3.31%	25,522