Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 9.20
+0.20 (2.22%)
At close: Jan 1, 2026
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | 208,842 |
| Dec 30, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 126,794 |
| Dec 29, 2025 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 206,761 |
| Dec 28, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 3.33% | 895,195 |
| Dec 24, 2025 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | 2.27% | 591,896 |
| Dec 23, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 39,203 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 264,257 |
| Dec 21, 2025 | 8.60 | 8.80 | 8.50 | 8.70 | 8.70 | - | 49,618 |
| Dec 18, 2025 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | - | 112,043 |
| Dec 17, 2025 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 101,343 |
| Dec 15, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 186,990 |
| Dec 14, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 99,681 |
| Dec 11, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 131,173 |
| Dec 10, 2025 | 9.00 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 236,386 |
| Dec 9, 2025 | 8.90 | 9.20 | 8.90 | 9.00 | 9.00 | - | 190,358 |
| Dec 8, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 176,412 |
| Dec 7, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 210,639 |
| Dec 4, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 536,055 |
| Dec 3, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 395,560 |
| Dec 2, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 111,138 |
| Dec 1, 2025 | 8.80 | 9.20 | 8.60 | 8.80 | 8.80 | -3.30% | 315,090 |
| Nov 30, 2025 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | - | 198,604 |
| Nov 27, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 44,841 |
| Nov 26, 2025 | 9.20 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 516,511 |
| Nov 25, 2025 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | 1.09% | 1,219,703 |
| Nov 24, 2025 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | 1.10% | 485,076 |
| Nov 23, 2025 | 8.70 | 9.10 | 8.60 | 9.10 | 9.10 | 2.25% | 659,719 |
| Nov 20, 2025 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | - | 527,454 |
| Nov 19, 2025 | 8.70 | 8.90 | 8.50 | 8.90 | 8.90 | 3.49% | 425,167 |
| Nov 18, 2025 | 8.40 | 8.70 | 8.20 | 8.60 | 8.60 | 4.88% | 545,658 |
| Nov 17, 2025 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 168,624 |
| Nov 16, 2025 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | - | 386,451 |
| Nov 13, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 777,544 |
| Nov 12, 2025 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 414,806 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 360,617 |
| Nov 10, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 762,016 |
| Nov 9, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | - | 341,067 |
| Nov 6, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 685,531 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 211,365 |
| Nov 4, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 830,991 |
| Nov 3, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 842,861 |
| Nov 2, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 1,290,428 |
| Oct 30, 2025 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | - | 957,598 |
| Oct 29, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | -2.13% | 648,002 |
| Oct 28, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.17% | 1,647,341 |
| Oct 27, 2025 | 9.10 | 9.40 | 9.00 | 9.20 | 9.20 | 1.10% | 2,092,096 |
| Oct 26, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 1,000,365 |
| Oct 23, 2025 | 8.90 | 9.10 | 8.80 | 9.10 | 9.10 | 3.41% | 963,659 |
| Oct 22, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 766,014 |
| Oct 21, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | - | 920,148 |