Bangladesh Export Import Company Limited (DSE:BEXIMCO)
Bangladesh · Delayed Price · Currency is BDT 22.50
-0.50 (-2.17%)
At close: Sep 3, 2026
DSE:BEXIMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.10 | 23.20 | 22.40 | 22.50 | 22.50 | -2.17% | 3,848,628 |
| Sep 2, 2026 | 23.40 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 3,345,144 |
| Sep 1, 2026 | 22.80 | 23.60 | 22.80 | 23.20 | 23.20 | 2.20% | 3,138,356 |
| Aug 31, 2026 | 23.00 | 23.10 | 22.40 | 22.70 | 22.70 | - | 2,793,567 |
| Aug 30, 2026 | 23.60 | 23.80 | 22.60 | 22.70 | 22.70 | -3.81% | 5,106,259 |
| Aug 27, 2026 | 23.60 | 24.30 | 23.50 | 23.60 | 23.60 | -1.67% | 3,492,865 |
| Aug 25, 2026 | 24.20 | 24.80 | 23.90 | 24.00 | 24.00 | -0.83% | 3,819,046 |
| Aug 24, 2026 | 23.80 | 24.60 | 23.70 | 24.20 | 24.20 | 2.11% | 5,615,431 |
| Aug 23, 2026 | 25.00 | 25.10 | 23.50 | 23.70 | 23.70 | -4.82% | 5,695,373 |
| Aug 20, 2026 | 25.50 | 25.60 | 24.70 | 24.90 | 24.90 | -0.80% | 4,482,774 |
| Aug 19, 2026 | 25.10 | 25.70 | 23.80 | 25.10 | 25.10 | 3.29% | 7,598,559 |
| Aug 18, 2026 | 24.30 | 26.10 | 24.10 | 24.30 | 24.30 | -4.33% | 7,858,240 |
| Aug 17, 2026 | 25.40 | 27.70 | 24.70 | 25.40 | 25.40 | -7.30% | 12,312,860 |
| Aug 16, 2026 | 27.30 | 28.40 | 27.30 | 27.40 | 27.40 | 1.11% | 10,434,402 |
| Aug 13, 2026 | 27.20 | 27.40 | 26.70 | 27.10 | 27.10 | 1.12% | 7,169,123 |
| Aug 12, 2026 | 26.80 | 27.80 | 26.50 | 26.80 | 26.80 | -1.47% | 11,207,510 |
| Aug 11, 2026 | 27.20 | 28.90 | 26.80 | 27.20 | 27.20 | - | 18,373,150 |
| Aug 10, 2026 | 27.20 | 27.20 | 25.10 | 27.20 | 27.20 | 9.68% | 20,426,550 |
| Aug 9, 2026 | 23.60 | 25.10 | 23.50 | 24.80 | 24.80 | 5.53% | 11,707,196 |
| Aug 6, 2026 | 22.80 | 24.10 | 22.80 | 23.50 | 23.50 | 1.73% | 6,887,188 |
| Aug 4, 2026 | 23.10 | 23.80 | 22.30 | 23.10 | 23.10 | 3.59% | 8,487,887 |
| Aug 3, 2026 | 23.30 | 23.40 | 22.20 | 22.30 | 22.30 | -3.88% | 6,555,225 |
| Aug 2, 2026 | 23.50 | 24.20 | 23.00 | 23.20 | 23.20 | - | 9,292,406 |
| Jul 30, 2026 | 23.20 | 23.20 | 21.10 | 23.20 | 23.20 | 9.95% | 8,345,591 |
| Jul 29, 2026 | 21.10 | 23.10 | 20.80 | 21.10 | 21.10 | -7.46% | 13,283,230 |
| Jul 28, 2026 | 22.80 | 23.70 | 22.60 | 22.80 | 22.80 | -1.30% | 6,847,199 |
| Jul 27, 2026 | 23.10 | 23.90 | 22.90 | 23.10 | 23.10 | -1.70% | 6,294,200 |
| Jul 26, 2026 | 24.50 | 24.50 | 23.30 | 23.50 | 23.50 | -3.69% | 5,642,964 |
| 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 |