DSE:BEXIMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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