Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 9.00
0.00 (0.00%)
At close: Nov 3, 2025
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |