LankaBangla Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	13.00	14.10	13.00	14.00	14.00	7.69%	3,174,958
Jun 1, 2026	13.00	13.10	12.90	13.00	13.00	0.78%	555,535
May 24, 2026	12.40	13.30	12.30	12.90	12.90	-2.27%	915,482
May 23, 2026	13.20	13.30	13.10	13.20	13.20	0.76%	377,049
May 21, 2026	13.00	13.20	12.90	13.10	13.10	0.77%	1,413,657
May 20, 2026	13.00	13.20	12.90	13.00	13.00	-0.76%	703,611
May 19, 2026	13.10	13.30	13.00	13.10	13.10	-1.50%	798,483
May 18, 2026	13.30	13.40	13.20	13.30	13.30	-	421,290
May 17, 2026	13.40	13.50	13.20	13.30	13.30	0.76%	779,664
May 14, 2026	13.20	13.50	13.20	13.20	13.20	-1.49%	712,729
May 13, 2026	13.40	13.50	13.10	13.40	13.40	2.29%	546,831
May 12, 2026	13.20	13.30	13.00	13.10	13.10	-0.76%	495,988
May 11, 2026	13.40	13.50	13.10	13.20	13.20	-1.49%	754,117
May 10, 2026	13.50	13.50	13.30	13.40	13.40	-0.74%	663,815