LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 15.80
0.00 (0.00%)
At close: Sep 3, 2026
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.80 | 16.20 | 15.70 | 15.80 | 15.80 | - | 998,768 |
| Sep 2, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | 724,593 |
| Sep 1, 2026 | 15.60 | 16.00 | 15.60 | 15.70 | 15.70 | 1.95% | 985,005 |
| Aug 31, 2026 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 856,752 |
| Aug 30, 2026 | 15.70 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 998,849 |
| Aug 27, 2026 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 966,754 |
| Aug 25, 2026 | 16.20 | 16.30 | 15.60 | 15.80 | 15.80 | -1.86% | 1,121,354 |
| Aug 24, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -1.83% | 1,741,238 |
| Aug 23, 2026 | 17.20 | 17.40 | 16.20 | 16.40 | 16.40 | -4.09% | 1,759,544 |
| Aug 20, 2026 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 1,188,395 |
| Aug 19, 2026 | 17.20 | 17.40 | 16.90 | 17.20 | 17.20 | 0.58% | 1,985,491 |
| Aug 18, 2026 | 17.10 | 17.70 | 17.00 | 17.10 | 17.10 | -1.16% | 1,813,687 |
| Aug 17, 2026 | 17.20 | 17.80 | 17.00 | 17.30 | 17.30 | 0.58% | 4,383,372 |
| Aug 16, 2026 | 17.50 | 17.70 | 17.10 | 17.20 | 17.20 | -1.15% | 1,926,577 |
| 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 |