LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 12.90
-0.30 (-2.27%)
At close: May 24, 2026
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 13.50 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 548,428 |
| May 6, 2026 | 14.00 | 14.10 | 13.50 | 13.60 | 13.60 | -2.86% | 1,147,831 |
| May 5, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 520,394 |
| May 4, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 1.44% | 727,091 |
| May 3, 2026 | 13.80 | 14.00 | 13.60 | 13.90 | 13.90 | 0.72% | 807,758 |
| Apr 30, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 283,226 |
| Apr 29, 2026 | 13.90 | 14.10 | 13.70 | 13.90 | 13.90 | 1.46% | 671,746 |
| Apr 28, 2026 | 13.70 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 935,822 |
| Apr 27, 2026 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 976,242 |
| Apr 26, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | - | 522,990 |
| Apr 23, 2026 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | -0.70% | 835,570 |
| Apr 22, 2026 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | 1.42% | 1,046,348 |
| Apr 21, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 599,784 |
| Apr 20, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 573,989 |
| Apr 19, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 484,904 |
| Apr 16, 2026 | 14.30 | 14.60 | 14.20 | 14.30 | 14.30 | - | 668,362 |
| Apr 15, 2026 | 14.30 | 14.60 | 14.20 | 14.30 | 14.30 | - | 1,107,707 |
| Apr 13, 2026 | 14.50 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 653,201 |
| Apr 12, 2026 | 14.60 | 14.80 | 14.30 | 14.50 | 14.50 | -0.68% | 637,892 |
| Apr 9, 2026 | 15.10 | 15.10 | 14.50 | 14.60 | 14.60 | -2.67% | 928,956 |
| Apr 8, 2026 | 14.90 | 15.30 | 14.90 | 15.00 | 15.00 | 3.45% | 1,608,305 |
| Apr 7, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 400,217 |
| Apr 6, 2026 | 14.50 | 14.70 | 14.20 | 14.50 | 14.50 | 3.57% | 1,169,839 |
| Apr 5, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 614,635 |
| Apr 2, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | 805,855 |
| Apr 1, 2026 | 14.60 | 15.00 | 14.60 | 14.80 | 14.80 | 1.37% | 728,303 |
| Mar 31, 2026 | 14.60 | 15.10 | 14.60 | 14.60 | 14.60 | -2.67% | 803,788 |
| Mar 30, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 875,354 |
| Mar 29, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.95% | 1,197,517 |
| Mar 25, 2026 | 15.30 | 15.50 | 15.10 | 15.40 | 15.40 | - | 1,566,668 |
| Mar 24, 2026 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -2.53% | 1,074,904 |
| Mar 16, 2026 | 15.80 | 16.10 | 15.70 | 15.80 | 15.80 | - | 1,368,108 |
| Mar 15, 2026 | 15.60 | 15.90 | 15.40 | 15.80 | 15.80 | 1.94% | 1,850,497 |
| Mar 12, 2026 | 15.50 | 15.70 | 15.00 | 15.50 | 15.50 | 1.97% | 1,141,834 |
| Mar 11, 2026 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | -1.30% | 1,489,569 |
| Mar 10, 2026 | 15.40 | 15.50 | 14.80 | 15.40 | 15.40 | 4.76% | 1,463,557 |
| Mar 9, 2026 | 14.70 | 15.10 | 14.10 | 14.70 | 14.70 | 2.08% | 992,290 |
| Mar 8, 2026 | 15.30 | 15.50 | 14.20 | 14.40 | 14.40 | -7.69% | 2,199,929 |