Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 8.90
-0.30 (-3.26%)
At close: Oct 12, 2025
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 9.40 | 9.70 | 9.30 | 9.60 | 9.60 | 2.13% | 6,398,504 |
| Sep 22, 2025 | 9.00 | 9.50 | 8.90 | 9.40 | 9.40 | 3.30% | 7,766,794 |
| Sep 21, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | -1.09% | 2,314,800 |
| Sep 18, 2025 | 9.00 | 9.40 | 8.90 | 9.20 | 9.20 | 2.22% | 7,552,718 |
| Sep 17, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 3,127,535 |
| Sep 16, 2025 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 3.45% | 2,868,596 |
| Sep 15, 2025 | 8.60 | 8.80 | 8.50 | 8.70 | 8.70 | 2.35% | 2,009,851 |
| Sep 14, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 2,253,120 |
| Sep 11, 2025 | 8.70 | 8.80 | 8.50 | 8.70 | 8.70 | 1.16% | 1,405,357 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 1,697,768 |
| Sep 9, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 1,979,167 |
| Sep 8, 2025 | 9.10 | 9.20 | 8.90 | 8.90 | 8.90 | -2.20% | 2,483,063 |
| Sep 7, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 4,948,301 |
| Sep 4, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | -2.13% | 3,095,207 |
| Sep 3, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 5,001,833 |
| Sep 2, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 6,402,874 |
| Sep 1, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 3,720,213 |
| Aug 31, 2025 | 9.20 | 9.40 | 9.10 | 9.10 | 9.10 | - | 4,420,128 |
| Aug 28, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 5,822,758 |
| Aug 27, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 4,631,044 |
| Aug 26, 2025 | 9.30 | 9.60 | 9.10 | 9.10 | 9.10 | -3.19% | 4,396,010 |
| Aug 25, 2025 | 9.00 | 9.50 | 9.00 | 9.40 | 9.40 | 4.44% | 5,434,803 |
| Aug 24, 2025 | 9.10 | 9.20 | 8.80 | 9.00 | 9.00 | -2.17% | 5,474,674 |
| Aug 21, 2025 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | - | 4,267,877 |
| Aug 20, 2025 | 9.50 | 9.50 | 9.10 | 9.20 | 9.20 | -2.13% | 4,501,185 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -3.09% | 4,171,774 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.50 | 9.70 | 9.70 | -3.00% | 5,892,156 |
| Aug 17, 2025 | 9.60 | 10.20 | 9.50 | 10.00 | 10.00 | 5.26% | 9,852,618 |
| Aug 14, 2025 | 8.90 | 9.70 | 8.90 | 9.50 | 9.50 | 6.74% | 4,298,071 |
| Aug 13, 2025 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | -2.20% | 3,085,127 |
| Aug 12, 2025 | 9.40 | 9.50 | 9.00 | 9.10 | 9.10 | -2.15% | 2,774,774 |
| 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 |