Bangladesh Export Import Company Limited (DSE:BEXIMCO)
Bangladesh · Delayed Price · Currency is BDT 23.50
-0.90 (-3.69%)
At close: Jul 26, 2026
DSE:BEXIMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 24.40 | 25.80 | 24.20 | 24.40 | 24.40 | -4.69% | 5,060,738 |
| Jul 22, 2026 | 25.60 | 26.40 | 25.50 | 25.60 | 25.60 | -1.92% | 5,189,299 |
| Jul 21, 2026 | 26.10 | 26.70 | 26.00 | 26.10 | 26.10 | -0.76% | 4,281,224 |
| Jul 20, 2026 | 26.30 | 26.80 | 26.20 | 26.30 | 26.30 | -0.75% | 2,308,816 |
| Jul 19, 2026 | 26.90 | 27.40 | 26.40 | 26.50 | 26.50 | -1.49% | 3,812,119 |
| Jul 16, 2026 | 26.90 | 27.70 | 26.80 | 26.90 | 26.90 | -1.82% | 3,739,873 |
| Jul 15, 2026 | 26.60 | 27.80 | 26.20 | 27.40 | 27.40 | 3.79% | 7,478,816 |
| Jul 14, 2026 | 26.40 | 27.50 | 26.20 | 26.40 | 26.40 | -2.58% | 6,558,173 |
| Jul 13, 2026 | 27.60 | 27.90 | 27.00 | 27.10 | 27.10 | -1.09% | 6,251,445 |
| Jul 12, 2026 | 28.50 | 28.60 | 27.20 | 27.40 | 27.40 | -2.84% | 6,192,537 |
| Jul 9, 2026 | 28.20 | 28.90 | 27.50 | 28.20 | 28.20 | 1.81% | 7,503,379 |
| Jul 8, 2026 | 27.90 | 28.40 | 27.50 | 27.70 | 27.70 | -0.72% | 6,271,810 |
| Jul 7, 2026 | 27.90 | 29.40 | 27.80 | 27.90 | 27.90 | -2.11% | 8,069,900 |
| Jul 6, 2026 | 28.50 | 29.80 | 28.30 | 28.50 | 28.50 | -3.72% | 10,494,790 |
| Jul 5, 2026 | 30.60 | 31.40 | 29.40 | 29.60 | 29.60 | -2.95% | 13,499,907 |
| Jul 2, 2026 | 29.50 | 31.40 | 29.50 | 30.50 | 30.50 | 4.10% | 10,877,030 |
| Jun 30, 2026 | 29.30 | 30.40 | 28.00 | 29.30 | 29.30 | -4.56% | 20,721,120 |
| Jun 29, 2026 | 30.70 | 34.30 | 29.10 | 30.70 | 30.70 | -1.60% | 22,346,320 |
| Jun 28, 2026 | 25.60 | 31.20 | 25.60 | 31.20 | 31.20 | 9.86% | 39,154,817 |
| Jun 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -9.84% | 330,167 |
| Jun 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -9.74% | 194,324 |
| Jun 23, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -9.82% | 314,392 |
| Jun 22, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -9.79% | 1,162,944 |
| Jun 21, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -9.87% | 75,920 |
| Jun 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -9.85% | 31,167 |
| Jun 17, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -9.90% | 30,059 |
| Jun 16, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -9.98% | 38,441 |
| Jun 15, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -9.96% | 25,666 |
| Jun 14, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -9.96% | 1,927 |
| Jun 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -9.98% | 411 |
| Jun 10, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -9.99% | 2,856 |
| Jun 9, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -9.99% | 8,026 |
| Jun 8, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 1,695 |
| Jun 7, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 150 |
| Jun 3, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 403 |
| Jun 1, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 2,132 |
| May 23, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 15 |
| May 18, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 100 |
| May 14, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 10 |
| May 11, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 1 |
| May 10, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 100 |
| May 7, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 2 |
| May 6, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 300 |
| May 5, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 3 |
| Apr 29, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 15 |
| Apr 28, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 1 |
| Apr 27, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 1 |
| Apr 26, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 82 |
| Apr 23, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 12 |
| Apr 22, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 6 |