Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 9.30
-0.10 (-1.06%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 9.50 | 9.70 | 9.20 | 9.30 | 9.30 | -1.06% | 3,890,256 |
| Aug 10, 2025 | 9.90 | 10.00 | 9.20 | 9.40 | 9.40 | -4.08% | 2,086,789 |
| Aug 7, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -2.97% | 1,847,794 |
| Aug 6, 2025 | 10.50 | 10.60 | 10.00 | 10.10 | 10.10 | -3.81% | 3,757,239 |
| Aug 4, 2025 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | -1.87% | 3,160,613 |
| Aug 3, 2025 | 10.30 | 11.00 | 10.10 | 10.70 | 10.70 | 7.00% | 9,358,578 |
| Jul 31, 2025 | 9.40 | 10.00 | 9.30 | 10.00 | 10.00 | 9.89% | 4,129,450 |
| Jul 30, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 9.64% | 4,989,985 |
| Jul 29, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 922,641 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -2.35% | 1,317,857 |
| Jul 27, 2025 | 8.30 | 8.60 | 8.20 | 8.50 | 8.50 | 2.41% | 2,117,258 |
| Jul 24, 2025 | 8.20 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 2,071,429 |
| Jul 23, 2025 | 7.90 | 8.20 | 7.80 | 8.10 | 8.10 | 3.85% | 3,792,356 |
| Jul 22, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 876,876 |
| Jul 21, 2025 | 7.80 | 8.10 | 7.30 | 8.00 | 8.00 | 2.56% | 6,846,367 |
| Jul 17, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 606,458 |
| Jul 16, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 241,510 |
| Jul 15, 2025 | 7.80 | 8.00 | 7.70 | 8.00 | 8.00 | 2.56% | 372,130 |
| Jul 14, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 224,823 |
| Jul 13, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -2.50% | 344,542 |
| Jul 10, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 383,755 |
| Jul 9, 2025 | 7.80 | 8.10 | 7.60 | 8.00 | 8.00 | 2.56% | 808,211 |
| Jul 8, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | - | 675,207 |
| Jul 7, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 6.85% | 782,685 |
| Jul 3, 2025 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | - | 460,881 |
| Jul 2, 2025 | 7.10 | 7.30 | 7.00 | 7.30 | 7.30 | 2.82% | 450,212 |
| Jun 30, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 186,264 |
| Jun 29, 2025 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 324,022 |
| Jun 26, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 106,640 |
| Jun 25, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 77,864 |
| Jun 24, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 372,594 |
| Jun 23, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 92,013 |
| Jun 22, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 182,250 |
| Jun 19, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | - | 270,803 |
| Jun 18, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 49,811 |
| Jun 17, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 114,772 |
| Jun 16, 2025 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 164,923 |
| Jun 15, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 64,660 |
| Jun 4, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 76,506 |
| Jun 3, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -4.17% | 365,999 |
| Jun 2, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 5.88% | 260,971 |
| Jun 1, 2025 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | -4.23% | 638,768 |
| May 29, 2025 | 7.80 | 7.80 | 7.00 | 7.10 | 7.10 | -6.58% | 160,718 |
| May 28, 2025 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 133,837 |
| May 27, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 182,316 |
| May 26, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 47,551 |
| May 25, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 449,902 |
| May 24, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 184,184 |
| May 22, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | - | 163,901 |
| May 21, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 105,424 |