Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 9.00
0.00 (0.00%)
At close: Dec 4, 2025
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 862,323 |
| Oct 19, 2025 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | - | 1,460,151 |
| Oct 16, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 1,243,627 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 1,080,298 |
| Oct 14, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 1,445,661 |
| Oct 13, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 918,713 |
| Oct 12, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | -3.26% | 1,882,562 |
| Oct 9, 2025 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 647,936 |
| Oct 8, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 1,800,261 |
| Oct 7, 2025 | 9.40 | 9.50 | 9.10 | 9.20 | 9.20 | -3.16% | 2,053,047 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | -1.04% | 2,156,631 |
| Oct 5, 2025 | 9.60 | 9.90 | 9.50 | 9.60 | 9.60 | 1.05% | 4,841,354 |
| Sep 30, 2025 | 9.70 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 1,643,597 |
| Sep 29, 2025 | 9.30 | 9.80 | 9.20 | 9.60 | 9.60 | 3.23% | 4,703,245 |
| Sep 28, 2025 | 9.50 | 9.60 | 9.20 | 9.30 | 9.30 | -2.11% | 2,276,855 |
| Sep 25, 2025 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 3,422,519 |
| Sep 24, 2025 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 3,743,649 |