LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 16.60
+0.20 (1.22%)
At close: Sep 3, 2025
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | - | 1,620,182 |
| Jul 29, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 1,956,141 |
| Jul 28, 2025 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 1,427,996 |
| Jul 27, 2025 | 17.50 | 17.50 | 16.80 | 16.90 | 16.90 | -2.31% | 3,313,495 |
| Jul 24, 2025 | 17.20 | 17.40 | 16.90 | 17.30 | 17.30 | 1.17% | 3,743,257 |
| Jul 23, 2025 | 17.00 | 17.60 | 16.90 | 17.10 | 17.10 | 1.79% | 3,820,466 |
| Jul 22, 2025 | 16.70 | 17.10 | 16.70 | 16.80 | 16.80 | - | 1,935,167 |
| Jul 21, 2025 | 16.90 | 17.30 | 16.70 | 16.80 | 16.80 | -0.59% | 2,936,863 |
| Jul 20, 2025 | 16.10 | 17.40 | 16.10 | 16.90 | 16.90 | 4.97% | 4,061,035 |
| Jul 17, 2025 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | - | 2,176,103 |
| Jul 16, 2025 | 15.70 | 16.20 | 15.60 | 16.10 | 16.10 | 3.87% | 1,884,152 |
| Jul 15, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 1,075,290 |
| Jul 14, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 1,114,438 |
| Jul 13, 2025 | 15.50 | 16.10 | 15.30 | 15.70 | 15.70 | 1.29% | 1,819,682 |
| Jul 10, 2025 | 14.50 | 15.70 | 14.50 | 15.50 | 15.50 | - | 1,654,319 |
| Jul 9, 2025 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 1,436,804 |
| Jul 8, 2025 | 15.60 | 15.60 | 15.10 | 15.30 | 15.30 | -1.29% | 1,993,787 |
| Jul 7, 2025 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | 1.97% | 2,181,704 |
| Jul 3, 2025 | 14.80 | 15.40 | 14.50 | 15.20 | 15.20 | 2.70% | 1,996,868 |
| Jul 2, 2025 | 14.00 | 14.90 | 14.00 | 14.80 | 14.80 | 3.50% | 1,592,551 |
| Jun 30, 2025 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | -0.69% | 1,378,599 |
| Jun 29, 2025 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 1,024,625 |
| Jun 26, 2025 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 1,076,074 |
| Jun 25, 2025 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 1,017,241 |
| Jun 24, 2025 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | - | 798,397 |
| Jun 23, 2025 | 13.80 | 14.10 | 13.70 | 13.90 | 13.90 | 1.46% | 735,933 |