Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 10.20
+0.40 (4.08%)
At close: Jun 14, 2026
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2026 | 9.90 | 10.30 | 9.80 | 10.20 | 10.20 | 4.08% | 3,578,028 |
| Jun 11, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -1.01% | 1,035,588 |
| Jun 10, 2026 | 9.90 | 9.90 | 9.60 | 9.90 | 9.90 | 3.13% | 2,025,542 |
| Jun 9, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | - | 2,992,132 |
| Jun 8, 2026 | 9.60 | 9.90 | 9.50 | 9.60 | 9.60 | -1.03% | 2,011,778 |
| Jun 7, 2026 | 9.80 | 10.00 | 9.60 | 9.70 | 9.70 | -0.20% | 3,850,195 |
| Jun 3, 2026 | 9.53 | 9.72 | 9.53 | 9.72 | 9.72 | 1.96% | 2,767,305 |
| Jun 2, 2026 | 9.44 | 9.63 | 9.35 | 9.53 | 9.53 | 2.00% | 2,602,562 |
| Jun 1, 2026 | 9.16 | 9.44 | 9.07 | 9.35 | 9.35 | 3.09% | 2,026,794 |
| May 24, 2026 | 9.16 | 9.25 | 8.97 | 9.07 | 9.07 | -1.02% | 774,699 |
| May 23, 2026 | 9.07 | 9.16 | 8.88 | 9.16 | 9.16 | 2.08% | 1,497,784 |
| May 20, 2026 | 9.25 | 9.35 | 9.25 | 9.25 | 8.97 | - | 2,477,413 |
| May 19, 2026 | 9.35 | 9.35 | 9.16 | 9.25 | 8.97 | - | 1,913,049 |
| May 18, 2026 | 9.35 | 9.44 | 9.25 | 9.25 | 8.97 | -1.00% | 4,101,156 |
| May 17, 2026 | 9.16 | 9.35 | 9.16 | 9.35 | 9.06 | 2.04% | 1,439,705 |
| May 14, 2026 | 9.25 | 9.35 | 9.07 | 9.16 | 8.88 | -1.01% | 1,557,287 |
| May 13, 2026 | 9.16 | 9.25 | 9.07 | 9.25 | 8.97 | 2.06% | 1,573,472 |
| May 12, 2026 | 9.16 | 9.16 | 9.07 | 9.07 | 8.79 | - | 1,119,715 |
| May 11, 2026 | 9.16 | 9.16 | 9.07 | 9.07 | 8.79 | -1.02% | 1,913,005 |
| May 10, 2026 | 9.25 | 9.25 | 9.07 | 9.16 | 8.88 | - | 1,945,897 |
| May 7, 2026 | 9.16 | 9.25 | 9.16 | 9.16 | 8.88 | - | 1,097,157 |
| May 6, 2026 | 9.25 | 9.25 | 9.16 | 9.16 | 8.88 | -1.01% | 2,021,084 |
| May 5, 2026 | 9.25 | 9.35 | 9.16 | 9.25 | 8.97 | - | 2,200,049 |
| May 4, 2026 | 9.25 | 9.35 | 9.16 | 9.25 | 8.97 | 1.02% | 1,863,701 |
| May 3, 2026 | 9.35 | 9.44 | 9.16 | 9.16 | 8.88 | -1.01% | 3,630,524 |
| Apr 30, 2026 | 10.09 | 10.09 | 9.16 | 9.25 | 8.97 | -5.71% | 6,422,067 |
| Apr 29, 2026 | 10.19 | 10.28 | 9.63 | 9.81 | 9.52 | -0.94% | 6,399,038 |
| Apr 28, 2026 | 9.07 | 9.91 | 9.07 | 9.91 | 9.61 | 9.28% | 8,942,010 |
| Apr 27, 2026 | 9.44 | 9.63 | 8.97 | 9.07 | 8.79 | -4.90% | 3,159,545 |
| Apr 26, 2026 | 8.88 | 9.63 | 8.88 | 9.53 | 9.24 | 7.37% | 5,538,566 |
| Apr 23, 2026 | 8.51 | 8.97 | 8.51 | 8.88 | 8.61 | 4.40% | 2,639,128 |
| Apr 22, 2026 | 8.51 | 8.69 | 8.41 | 8.51 | 8.25 | 1.11% | 4,107,035 |
| Apr 21, 2026 | 8.32 | 8.41 | 8.22 | 8.41 | 8.16 | 1.12% | 689,211 |
| Apr 20, 2026 | 8.41 | 8.41 | 8.22 | 8.32 | 8.07 | -1.11% | 575,403 |
| Apr 19, 2026 | 8.51 | 8.60 | 8.32 | 8.41 | 8.16 | -1.10% | 621,252 |
| Apr 16, 2026 | 8.69 | 8.69 | 8.51 | 8.51 | 8.25 | -1.09% | 706,815 |
| Apr 15, 2026 | 8.69 | 8.69 | 8.60 | 8.60 | 8.34 | -1.08% | 465,671 |
| Apr 13, 2026 | 8.79 | 8.79 | 8.69 | 8.69 | 8.43 | - | 402,559 |
| Apr 12, 2026 | 8.79 | 8.79 | 8.60 | 8.69 | 8.43 | -1.06% | 600,195 |
| Apr 9, 2026 | 8.88 | 8.97 | 8.60 | 8.79 | 8.52 | -1.05% | 365,402 |
| Apr 8, 2026 | 8.97 | 8.97 | 8.79 | 8.88 | 8.61 | 1.06% | 507,431 |
| Apr 7, 2026 | 8.79 | 8.88 | 8.69 | 8.79 | 8.52 | - | 264,707 |
| Apr 6, 2026 | 8.88 | 9.07 | 8.79 | 8.79 | 8.52 | -1.05% | 147,931 |
| Apr 5, 2026 | 8.97 | 8.97 | 8.88 | 8.88 | 8.61 | -2.06% | 580,972 |
| Apr 2, 2026 | 9.16 | 9.16 | 8.97 | 9.07 | 8.79 | -1.02% | 261,632 |
| Apr 1, 2026 | 8.97 | 9.25 | 8.97 | 9.16 | 8.88 | 2.08% | 744,393 |
| Mar 31, 2026 | 8.88 | 9.16 | 8.88 | 8.97 | 8.70 | - | 929,164 |
| Mar 30, 2026 | 8.97 | 9.07 | 8.88 | 8.97 | 8.70 | 1.05% | 444,220 |
| Mar 29, 2026 | 9.07 | 9.07 | 8.88 | 8.88 | 8.61 | -2.06% | 418,962 |
| Mar 25, 2026 | 8.97 | 9.16 | 8.88 | 9.07 | 8.79 | 2.11% | 494,213 |