LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 13.70
-0.30 (-2.14%)
At close: Nov 3, 2025
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 14.40 | 14.50 | 13.90 | 14.10 | 14.10 | -2.08% | 1,607,685 |
| Oct 15, 2025 | 14.90 | 15.80 | 14.10 | 14.40 | 14.40 | -12.73% | 4,653,528 |
| Oct 14, 2025 | 16.20 | 16.70 | 16.20 | 16.50 | 16.50 | 2.48% | 1,169,006 |
| Oct 13, 2025 | 16.30 | 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 |