Bangladesh Export Import Company Limited (DSE:BEXIMCO)
Bangladesh · Delayed Price · Currency is BDT 21.80
-0.40 (-1.80%)
At close: Sep 24, 2026
DSE:BEXIMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.80 | 22.60 | 21.70 | 21.80 | 21.80 | -1.80% | 3,715,091 |
| Sep 23, 2026 | 22.20 | 22.70 | 22.00 | 22.20 | 22.20 | 0.45% | 4,475,086 |
| Sep 22, 2026 | 22.40 | 22.80 | 21.90 | 22.10 | 22.10 | -1.34% | 4,991,265 |
| Sep 21, 2026 | 21.80 | 23.20 | 21.50 | 22.40 | 22.40 | 3.23% | 7,540,724 |
| Sep 20, 2026 | 20.40 | 21.80 | 20.30 | 21.70 | 21.70 | 7.96% | 4,601,606 |
| Sep 17, 2026 | 20.30 | 20.40 | 19.70 | 20.10 | 20.10 | -0.99% | 3,895,238 |
| Sep 16, 2026 | 20.40 | 20.70 | 20.20 | 20.30 | 20.30 | - | 2,437,686 |
| Sep 15, 2026 | 20.30 | 20.60 | 19.70 | 20.30 | 20.30 | 4.10% | 2,855,596 |
| Sep 14, 2026 | 21.30 | 21.50 | 19.20 | 19.50 | 19.50 | -8.02% | 3,139,926 |
| Sep 13, 2026 | 21.50 | 21.80 | 21.10 | 21.20 | 21.20 | -1.40% | 2,825,603 |
| Sep 10, 2026 | 21.60 | 22.10 | 21.40 | 21.50 | 21.50 | -0.46% | 1,902,784 |
| Sep 9, 2026 | 21.80 | 21.80 | 21.20 | 21.60 | 21.60 | 0.47% | 2,404,662 |
| Sep 8, 2026 | 21.50 | 22.40 | 21.20 | 21.50 | 21.50 | - | 2,667,753 |
| Sep 7, 2026 | 21.70 | 21.90 | 20.70 | 21.50 | 21.50 | -0.46% | 4,707,947 |
| Sep 6, 2026 | 22.60 | 22.70 | 21.50 | 21.60 | 21.60 | -4.00% | 2,995,285 |
| 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 |