LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 17.40
-0.20 (-1.14%)
At close: Aug 13, 2026
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 17.60 | 17.60 | 17.20 | 17.40 | 17.40 | -1.14% | 2,286,863 |
| Aug 12, 2026 | 17.60 | 18.30 | 17.50 | 17.60 | 17.60 | -2.76% | 2,514,367 |
| Aug 11, 2026 | 18.10 | 18.30 | 17.40 | 18.10 | 18.10 | 4.62% | 3,245,143 |
| Aug 10, 2026 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 2,378,999 |
| Aug 9, 2026 | 17.80 | 17.80 | 17.00 | 17.10 | 17.10 | -3.39% | 2,547,466 |
| Aug 6, 2026 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 2,378,954 |
| Aug 4, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | - | 1,992,478 |
| Aug 3, 2026 | 17.80 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 3,153,182 |
| Aug 2, 2026 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | -1.10% | 3,783,208 |
| Jul 30, 2026 | 18.10 | 18.30 | 17.80 | 18.10 | 18.10 | 0.56% | 2,700,253 |
| Jul 29, 2026 | 18.70 | 18.90 | 17.90 | 18.00 | 18.00 | -2.70% | 4,402,037 |
| Jul 28, 2026 | 18.10 | 18.60 | 18.00 | 18.50 | 18.50 | 2.78% | 3,844,814 |
| Jul 27, 2026 | 18.00 | 18.30 | 17.80 | 18.00 | 18.00 | 1.12% | 3,724,416 |
| Jul 26, 2026 | 18.20 | 18.40 | 17.60 | 17.80 | 17.80 | -2.20% | 3,212,925 |
| Jul 23, 2026 | 18.20 | 18.80 | 18.10 | 18.20 | 18.20 | -2.67% | 5,871,524 |
| Jul 22, 2026 | 18.70 | 19.50 | 18.60 | 18.70 | 18.70 | -1.06% | 8,744,290 |
| Jul 21, 2026 | 18.90 | 19.40 | 17.90 | 18.90 | 18.90 | 6.18% | 12,144,280 |
| Jul 20, 2026 | 17.80 | 18.20 | 17.60 | 17.80 | 17.80 | -0.56% | 5,679,351 |
| Jul 19, 2026 | 17.20 | 18.50 | 17.10 | 17.90 | 17.90 | 4.07% | 12,102,722 |
| Jul 16, 2026 | 16.90 | 17.30 | 16.80 | 17.20 | 17.20 | 2.99% | 5,341,103 |
| Jul 15, 2026 | 16.70 | 17.40 | 16.50 | 16.70 | 16.70 | - | 6,889,833 |
| Jul 14, 2026 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | - | 2,680,133 |
| Jul 13, 2026 | 16.70 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 1,957,242 |
| Jul 12, 2026 | 16.50 | 17.00 | 16.50 | 16.80 | 16.80 | 2.44% | 2,363,807 |
| Jul 9, 2026 | 16.40 | 16.90 | 16.30 | 16.40 | 16.40 | -0.61% | 2,798,787 |
| Jul 8, 2026 | 16.80 | 16.90 | 16.40 | 16.50 | 16.50 | -1.79% | 3,366,597 |
| Jul 7, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 2,391,408 |
| Jul 6, 2026 | 16.90 | 17.50 | 16.80 | 16.90 | 16.90 | -1.74% | 3,710,714 |
| Jul 5, 2026 | 17.10 | 17.30 | 16.80 | 17.20 | 17.20 | 1.18% | 5,200,511 |
| Jul 2, 2026 | 17.00 | 17.30 | 16.70 | 17.00 | 17.00 | 2.41% | 4,809,894 |
| Jun 30, 2026 | 16.60 | 16.80 | 16.00 | 16.60 | 16.60 | 3.11% | 5,329,195 |
| Jun 29, 2026 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | - | 1,809,720 |
| Jun 28, 2026 | 16.00 | 16.30 | 15.90 | 16.10 | 16.10 | 0.63% | 2,223,150 |
| Jun 25, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | - | 1,916,837 |
| Jun 24, 2026 | 16.00 | 16.20 | 15.70 | 16.00 | 16.00 | 0.63% | 1,501,214 |
| Jun 23, 2026 | 15.50 | 16.00 | 15.10 | 15.90 | 15.90 | 2.58% | 2,157,291 |
| Jun 22, 2026 | 15.50 | 16.50 | 15.40 | 15.50 | 15.50 | -5.49% | 2,731,236 |
| Jun 21, 2026 | 16.80 | 17.00 | 16.30 | 16.40 | 16.40 | -1.80% | 2,266,774 |
| Jun 18, 2026 | 16.70 | 17.10 | 16.60 | 16.70 | 16.70 | 1.21% | 4,132,234 |
| Jun 17, 2026 | 16.90 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 3,998,471 |
| Jun 16, 2026 | 16.70 | 17.30 | 16.20 | 16.70 | 16.70 | -1.18% | 3,960,469 |
| Jun 15, 2026 | 16.90 | 17.90 | 16.70 | 16.90 | 16.90 | 0.60% | 9,475,362 |
| Jun 14, 2026 | 15.60 | 16.80 | 15.60 | 16.80 | 16.80 | 9.80% | 10,009,970 |
| Jun 11, 2026 | 15.30 | 15.50 | 14.60 | 15.30 | 15.30 | 3.38% | 4,414,601 |
| Jun 10, 2026 | 14.80 | 15.40 | 14.70 | 14.80 | 14.80 | -1.33% | 1,661,326 |
| Jun 9, 2026 | 15.00 | 15.20 | 14.40 | 15.00 | 15.00 | 2.74% | 2,999,483 |
| Jun 8, 2026 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -2.67% | 1,374,205 |
| Jun 7, 2026 | 14.30 | 15.40 | 14.30 | 15.00 | 15.00 | 4.90% | 4,063,331 |
| Jun 4, 2026 | 14.30 | 14.50 | 13.90 | 14.30 | 14.30 | - | 3,066,782 |
| Jun 3, 2026 | 14.10 | 14.50 | 14.10 | 14.30 | 14.30 | 2.14% | 2,454,690 |