Bangladesh Export Import Company Limited (DSE:BEXIMCO)
Bangladesh · Delayed Price · Currency is BDT 19.90
+0.50 (2.58%)
At close: Nov 4, 2026
DSE:BEXIMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19.60 | 19.80 | 19.20 | 19.40 | 19.40 | -1.02% | 1,977,396 |
| Nov 2, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | -1.51% | 2,388,751 |
| Nov 1, 2026 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 2,242,354 |
| Oct 29, 2026 | 20.20 | 20.50 | 20.00 | 20.10 | 20.10 | -0.50% | 1,734,875 |
| Oct 28, 2026 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 1,724,086 |
| Oct 27, 2026 | 20.10 | 20.20 | 19.90 | 20.10 | 20.10 | - | 1,806,524 |
| Oct 26, 2026 | 20.40 | 20.60 | 19.90 | 20.10 | 20.10 | -1.47% | 2,349,046 |
| Oct 25, 2026 | 21.00 | 21.30 | 20.10 | 20.40 | 20.40 | -2.86% | 2,060,500 |
| Oct 19, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | -1.87% | 1,753,314 |
| Oct 17, 2026 | 21.80 | 22.10 | 21.30 | 21.40 | 21.40 | -1.83% | 1,680,359 |
| Oct 15, 2026 | 21.80 | 22.00 | 21.50 | 21.80 | 21.80 | 0.93% | 2,608,567 |
| Oct 14, 2026 | 22.00 | 22.30 | 21.40 | 21.60 | 21.60 | -1.82% | 3,180,071 |
| Oct 13, 2026 | 22.50 | 23.60 | 21.80 | 22.00 | 22.00 | -0.90% | 4,129,219 |
| Oct 12, 2026 | 22.20 | 24.00 | 22.00 | 22.20 | 22.20 | -6.33% | 6,742,676 |
| Oct 11, 2026 | 24.60 | 24.70 | 23.20 | 23.70 | 23.70 | 5.33% | 11,751,654 |
| Oct 8, 2026 | 20.80 | 22.50 | 20.80 | 22.50 | 22.50 | 9.76% | 6,458,787 |
| Oct 7, 2026 | 20.00 | 20.70 | 19.80 | 20.50 | 20.50 | 4.06% | 3,176,105 |
| Oct 6, 2026 | 19.90 | 20.30 | 19.60 | 19.70 | 19.70 | -1.01% | 2,580,896 |
| Oct 5, 2026 | 19.90 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 2,474,675 |
| Oct 4, 2026 | 20.80 | 20.90 | 20.10 | 20.20 | 20.20 | -2.88% | 2,245,527 |
| Oct 1, 2026 | 21.50 | 21.90 | 20.60 | 20.80 | 20.80 | -2.35% | 3,268,440 |
| Sep 30, 2026 | 20.70 | 21.50 | 20.40 | 21.30 | 21.30 | 4.93% | 3,341,856 |
| Sep 29, 2026 | 20.50 | 20.80 | 20.20 | 20.30 | 20.30 | -0.49% | 1,888,383 |
| Sep 28, 2026 | 20.40 | 21.10 | 20.30 | 20.40 | 20.40 | -2.39% | 2,743,236 |
| Sep 27, 2026 | 21.80 | 22.00 | 20.80 | 20.90 | 20.90 | -4.13% | 3,632,386 |
| 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 |