LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 13.40
-0.10 (-0.74%)
At close: Oct 19, 2026
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | -0.74% | 344,725 |
| Oct 17, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | 0.75% | 250,518 |
| Oct 15, 2026 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | 2.29% | 672,208 |
| Oct 14, 2026 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 0.77% | 544,747 |
| Oct 13, 2026 | 13.10 | 13.30 | 12.80 | 13.00 | 13.00 | - | 513,177 |
| Oct 12, 2026 | 13.50 | 13.60 | 13.00 | 13.00 | 13.00 | -3.70% | 725,822 |
| Oct 11, 2026 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | -1.46% | 625,455 |
| Oct 8, 2026 | 13.60 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 652,615 |
| Oct 7, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 436,549 |
| Oct 6, 2026 | 13.90 | 14.10 | 13.50 | 13.60 | 13.60 | -2.16% | 759,786 |
| Oct 5, 2026 | 14.10 | 14.30 | 13.90 | 13.90 | 13.90 | -1.42% | 1,041,599 |
| Oct 4, 2026 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -1.40% | 599,204 |
| Oct 1, 2026 | 14.60 | 14.70 | 14.30 | 14.30 | 14.30 | -1.38% | 517,710 |
| Sep 30, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 650,892 |
| Sep 29, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 467,839 |
| Sep 28, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 438,159 |
| Sep 27, 2026 | 14.80 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 1,091,776 |
| Sep 24, 2026 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | - | 1,177,001 |
| Sep 23, 2026 | 14.70 | 15.00 | 14.50 | 14.70 | 14.70 | 1.38% | 1,308,968 |
| Sep 22, 2026 | 14.70 | 14.90 | 14.40 | 14.50 | 14.50 | -1.36% | 1,142,074 |
| Sep 21, 2026 | 15.10 | 15.20 | 14.60 | 14.70 | 14.70 | -2.65% | 1,225,109 |
| Sep 20, 2026 | 14.60 | 15.30 | 14.50 | 15.10 | 15.10 | 4.14% | 1,143,685 |
| Sep 17, 2026 | 14.40 | 14.60 | 14.20 | 14.50 | 14.50 | 0.69% | 1,021,142 |
| Sep 16, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | - | 736,730 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 1,186,309 |
| Sep 14, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 673,762 |
| Sep 13, 2026 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -2.68% | 935,822 |
| Sep 10, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.90 | - | 632,383 |
| Sep 9, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | -1.32% | 858,075 |
| Sep 8, 2026 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | -0.66% | 601,649 |
| Sep 7, 2026 | 15.20 | 15.30 | 14.60 | 15.20 | 15.20 | - | 1,441,815 |
| Sep 6, 2026 | 15.80 | 15.80 | 15.10 | 15.20 | 15.20 | -3.80% | 751,103 |
| 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 |