LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh · Delayed Price · Currency is BDT 16.90
-0.30 (-1.74%)
At close: Jul 6, 2026
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |