LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 16.10
-0.10 (-0.62%)
At close: Oct 13, 2025
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 16.10 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 884,530 |
| Oct 12, 2025 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 1,230,556 |
| Oct 9, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 947,223 |
| Oct 8, 2025 | 16.70 | 17.30 | 16.70 | 16.80 | 16.80 | 1.82% | 1,922,423 |
| Oct 7, 2025 | 16.70 | 16.80 | 16.30 | 16.50 | 16.50 | -1.20% | 1,142,785 |
| Oct 6, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 1,215,983 |
| Oct 5, 2025 | 17.10 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 756,593 |
| Sep 30, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 1,180,154 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | - | 577,168 |
| Sep 28, 2025 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -1.17% | 1,211,119 |
| Sep 25, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 1,546,919 |
| Sep 24, 2025 | 16.80 | 17.30 | 16.70 | 17.20 | 17.20 | 2.99% | 1,879,881 |
| Sep 23, 2025 | 16.80 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 649,887 |
| Sep 22, 2025 | 16.80 | 17.00 | 16.50 | 16.60 | 16.60 | -0.60% | 1,109,334 |
| Sep 21, 2025 | 16.90 | 17.10 | 16.60 | 16.70 | 16.70 | - | 1,501,356 |
| Sep 18, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | -0.60% | 1,024,230 |
| Sep 17, 2025 | 17.20 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 2,083,173 |
| Sep 16, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | 0.59% | 1,132,437 |
| Sep 15, 2025 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | -0.58% | 1,783,474 |
| Sep 14, 2025 | 17.90 | 18.00 | 17.00 | 17.10 | 17.10 | -2.84% | 2,331,887 |
| Sep 11, 2025 | 16.90 | 17.90 | 16.70 | 17.60 | 17.60 | 4.14% | 2,457,587 |
| Sep 10, 2025 | 17.60 | 17.90 | 16.70 | 16.90 | 16.90 | -3.43% | 3,312,453 |
| Sep 9, 2025 | 18.20 | 18.40 | 17.30 | 17.50 | 17.50 | -3.31% | 4,224,129 |
| Sep 8, 2025 | 18.10 | 18.40 | 17.70 | 18.10 | 18.10 | - | 5,161,423 |
| Sep 7, 2025 | 17.30 | 18.40 | 17.30 | 18.10 | 18.10 | 4.62% | 6,321,264 |
| Sep 4, 2025 | 16.80 | 17.50 | 16.60 | 17.30 | 17.30 | 4.22% | 5,902,366 |
| Sep 3, 2025 | 16.50 | 16.70 | 16.40 | 16.60 | 16.60 | 1.22% | 2,401,613 |
| Sep 2, 2025 | 16.40 | 16.40 | 16.00 | 16.40 | 16.40 | 1.23% | 1,733,244 |
| Sep 1, 2025 | 16.60 | 16.80 | 16.20 | 16.20 | 16.20 | -1.82% | 2,113,780 |
| Aug 31, 2025 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | 1.23% | 2,566,484 |
| Aug 28, 2025 | 15.90 | 16.40 | 15.90 | 16.30 | 16.30 | 2.52% | 1,654,378 |
| Aug 27, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 1,294,027 |
| Aug 26, 2025 | 16.30 | 16.50 | 15.90 | 16.10 | 16.10 | -0.62% | 1,711,186 |
| Aug 25, 2025 | 15.90 | 16.40 | 15.80 | 16.20 | 16.20 | 1.89% | 2,157,432 |
| Aug 24, 2025 | 16.70 | 16.80 | 15.80 | 15.90 | 15.90 | -5.36% | 4,025,264 |
| Aug 21, 2025 | 16.80 | 17.00 | 16.50 | 16.80 | 16.80 | -0.59% | 2,015,496 |
| Aug 20, 2025 | 17.20 | 17.30 | 16.80 | 16.90 | 16.90 | -1.74% | 2,123,835 |
| Aug 19, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -2.82% | 2,313,700 |
| Aug 18, 2025 | 17.50 | 18.00 | 17.20 | 17.70 | 17.70 | 3.51% | 3,719,541 |
| Aug 17, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 1.18% | 1,316,967 |
| Aug 14, 2025 | 16.80 | 17.10 | 16.60 | 16.90 | 16.90 | 1.81% | 1,308,967 |
| Aug 13, 2025 | 16.90 | 16.90 | 16.40 | 16.60 | 16.60 | -0.60% | 1,117,371 |
| Aug 12, 2025 | 17.00 | 17.20 | 16.60 | 16.70 | 16.70 | -1.18% | 1,059,480 |
| Aug 11, 2025 | 17.10 | 17.40 | 16.80 | 16.90 | 16.90 | -0.59% | 1,172,486 |
| Aug 10, 2025 | 17.30 | 17.50 | 16.90 | 17.00 | 17.00 | -2.86% | 1,733,734 |
| Aug 7, 2025 | 17.80 | 17.90 | 17.30 | 17.50 | 17.50 | -1.69% | 2,169,895 |
| Aug 6, 2025 | 18.00 | 18.20 | 17.70 | 17.80 | 17.80 | -1.11% | 3,584,797 |
| Aug 4, 2025 | 18.30 | 18.60 | 17.90 | 18.00 | 18.00 | -1.10% | 5,338,883 |
| Aug 3, 2025 | 17.00 | 18.30 | 17.00 | 18.20 | 18.20 | 8.33% | 7,446,083 |
| Jul 31, 2025 | 16.70 | 17.00 | 16.60 | 16.80 | 16.80 | 1.82% | 2,512,490 |