Best Holdings PLC. (DSE:BESTHLDNG)
Bangladesh · Delayed Price · Currency is BDT 19.50
-0.70 (-3.47%)
At close: Sep 9, 2025
Best Holdings PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.70 | 19.50 | 18.50 | 19.20 | 19.20 | 2.67% | 2,027,082 |
| Sep 10, 2025 | 19.40 | 19.70 | 18.60 | 18.70 | 18.70 | -4.10% | 2,767,797 |
| Sep 9, 2025 | 20.40 | 20.40 | 19.30 | 19.50 | 19.50 | -3.47% | 3,485,078 |
| Sep 8, 2025 | 19.20 | 20.80 | 18.90 | 20.20 | 20.20 | 5.21% | 7,431,405 |
| Sep 7, 2025 | 18.60 | 19.40 | 18.20 | 19.20 | 19.20 | 4.35% | 4,731,291 |
| Sep 4, 2025 | 18.20 | 18.70 | 17.80 | 18.40 | 18.40 | 2.79% | 4,398,551 |
| Sep 3, 2025 | 18.80 | 18.80 | 17.80 | 17.90 | 17.90 | -2.19% | 2,801,718 |
| Sep 2, 2025 | 17.80 | 18.40 | 17.50 | 18.30 | 18.30 | 3.98% | 2,505,172 |
| Sep 1, 2025 | 18.40 | 18.40 | 17.40 | 17.60 | 17.60 | -4.35% | 4,747,117 |
| Aug 31, 2025 | 18.40 | 18.80 | 18.20 | 18.40 | 18.40 | 1.10% | 3,571,035 |
| Aug 28, 2025 | 16.70 | 18.20 | 16.70 | 18.20 | 18.20 | 9.64% | 7,455,704 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | - | 1,267,406 |
| Aug 26, 2025 | 16.50 | 16.80 | 16.40 | 16.60 | 16.60 | 1.22% | 1,747,110 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.10 | 16.40 | 16.40 | 1.23% | 1,210,191 |
| Aug 24, 2025 | 16.30 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | 1,426,191 |
| Aug 21, 2025 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 624,901 |
| Aug 20, 2025 | 16.70 | 16.80 | 16.30 | 16.40 | 16.40 | -1.80% | 1,396,317 |
| Aug 19, 2025 | 17.00 | 17.30 | 16.60 | 16.70 | 16.70 | -1.18% | 1,157,407 |
| Aug 18, 2025 | 16.00 | 17.20 | 16.00 | 16.90 | 16.90 | 6.29% | 3,956,611 |
| Aug 17, 2025 | 15.70 | 15.90 | 15.60 | 15.90 | 15.90 | 1.92% | 561,473 |
| Aug 14, 2025 | 15.70 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 564,190 |
| Aug 13, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -1.26% | 911,517 |
| Aug 12, 2025 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 616,673 |
| Aug 11, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 603,424 |
| Aug 10, 2025 | 16.40 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | 908,017 |
| Aug 7, 2025 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 633,321 |
| Aug 6, 2025 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 1,017,927 |
| Aug 4, 2025 | 16.50 | 16.80 | 16.30 | 16.40 | 16.40 | - | 1,598,408 |
| Aug 3, 2025 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 1,545,040 |
| Jul 31, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 816,046 |
| Jul 30, 2025 | 16.10 | 16.30 | 15.90 | 16.20 | 16.20 | 0.62% | 762,435 |
| Jul 29, 2025 | 16.30 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 639,633 |
| Jul 28, 2025 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | -1.22% | 603,379 |
| Jul 27, 2025 | 16.90 | 16.90 | 16.30 | 16.40 | 16.40 | -1.20% | 864,239 |
| Jul 24, 2025 | 17.00 | 17.20 | 16.60 | 16.60 | 16.60 | -1.78% | 1,825,479 |
| Jul 23, 2025 | 16.80 | 17.10 | 16.70 | 16.90 | 16.90 | 1.81% | 1,421,816 |
| Jul 22, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | - | 1,134,233 |
| Jul 21, 2025 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -1.78% | 2,434,095 |
| Jul 20, 2025 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | - | 1,529,812 |
| Jul 17, 2025 | 16.20 | 17.40 | 16.20 | 16.90 | 16.90 | 4.97% | 5,536,470 |
| Jul 16, 2025 | 15.70 | 16.20 | 15.60 | 16.10 | 16.10 | 3.21% | 1,640,517 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 1,126,067 |
| Jul 14, 2025 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | - | 595,157 |
| Jul 13, 2025 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -1.88% | 1,137,405 |
| Jul 10, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.23% | 1,573,287 |
| Jul 9, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 3.85% | 2,061,235 |
| Jul 8, 2025 | 15.70 | 15.70 | 15.30 | 15.60 | 15.60 | -0.64% | 946,733 |
| Jul 7, 2025 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | - | 798,951 |
| Jul 3, 2025 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 2.61% | 1,718,772 |
| Jul 2, 2025 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 2.00% | 754,015 |