LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 12.30
0.00 (0.00%)
At close: Jan 1, 2026
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 280,316 |
| Dec 29, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 207,165 |
| Dec 28, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 203,174 |
| Dec 24, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 167,546 |
| Dec 23, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 289,297 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 433,206 |
| Dec 21, 2025 | 12.40 | 12.40 | 12.00 | 12.20 | 12.20 | -1.61% | 488,825 |
| Dec 18, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 208,327 |
| Dec 17, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 402,464 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 220,860 |
| Dec 14, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 180,551 |
| Dec 11, 2025 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 371,002 |
| Dec 10, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | - | 475,120 |
| Dec 9, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 1.57% | 361,399 |
| Dec 8, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 179,183 |
| Dec 7, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | - | 141,071 |
| Dec 4, 2025 | 12.60 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 279,555 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 429,660 |
| Dec 2, 2025 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | - | 309,523 |
| Dec 1, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 370,303 |
| Nov 30, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 445,306 |
| Nov 27, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 439,133 |
| Nov 26, 2025 | 13.10 | 13.50 | 13.00 | 13.20 | 13.20 | 0.76% | 423,778 |
| Nov 25, 2025 | 13.40 | 13.60 | 13.10 | 13.10 | 13.10 | -1.50% | 978,340 |
| Nov 24, 2025 | 12.80 | 13.40 | 12.70 | 13.30 | 13.30 | 4.72% | 1,076,829 |
| Nov 23, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 396,946 |
| Nov 20, 2025 | 12.80 | 13.10 | 12.60 | 12.60 | 12.60 | -1.56% | 849,241 |
| Nov 19, 2025 | 12.50 | 13.00 | 12.30 | 12.80 | 12.80 | 2.40% | 629,560 |
| Nov 18, 2025 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | 3.31% | 877,861 |
| Nov 17, 2025 | 12.00 | 12.30 | 11.90 | 12.10 | 12.10 | 0.83% | 365,071 |
| Nov 16, 2025 | 12.40 | 12.40 | 11.60 | 12.00 | 12.00 | -0.83% | 840,050 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 945,297 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 982,173 |
| Nov 11, 2025 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 921,892 |
| Nov 9, 2025 | 13.30 | 13.50 | 12.80 | 12.90 | 12.90 | -2.27% | 733,842 |
| Nov 6, 2025 | 13.40 | 13.50 | 13.00 | 13.20 | 13.20 | -2.22% | 707,648 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | - | 598,936 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 515,797 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -2.14% | 588,904 |
| Nov 2, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 764,875 |
| Oct 30, 2025 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 914,290 |
| Oct 29, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 755,161 |
| Oct 28, 2025 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 482,689 |
| Oct 27, 2025 | 13.90 | 14.30 | 13.90 | 14.00 | 14.00 | - | 707,824 |
| Oct 26, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 621,981 |
| Oct 23, 2025 | 13.70 | 14.30 | 13.70 | 14.10 | 14.10 | 2.92% | 1,351,814 |
| Oct 22, 2025 | 13.60 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 799,360 |
| Oct 21, 2025 | 14.10 | 14.30 | 13.60 | 13.60 | 13.60 | -3.55% | 1,252,658 |
| Oct 20, 2025 | 13.80 | 14.20 | 13.50 | 14.10 | 14.10 | 3.68% | 939,743 |
| Oct 19, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -3.55% | 1,582,236 |