Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 10.60
-0.10 (-0.93%)
At close: Jul 23, 2026
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,961,587 |
| Jul 22, 2026 | 11.00 | 11.20 | 10.70 | 10.70 | 10.70 | -1.83% | 3,630,761 |
| Jul 21, 2026 | 10.40 | 10.90 | 10.30 | 10.90 | 10.90 | 5.83% | 5,144,595 |
| Jul 20, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 1,015,068 |
| Jul 19, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 598,949 |
| Jul 16, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 2,283,608 |
| Jul 15, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 2,488,364 |
| Jul 14, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 1,329,894 |
| Jul 13, 2026 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | - | 2,043,814 |
| Jul 12, 2026 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 0.99% | 1,871,784 |
| Jul 9, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 555,711 |
| Jul 8, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | - | 903,516 |
| Jul 7, 2026 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 1,280,573 |
| Jul 6, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 1,266,902 |
| Jul 5, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 1,045,122 |
| Jul 2, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 1,720,722 |
| Jun 30, 2026 | 10.30 | 10.70 | 10.20 | 10.50 | 10.50 | 1.94% | 2,423,403 |
| Jun 29, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 1,779,638 |
| Jun 28, 2026 | 10.00 | 10.60 | 10.00 | 10.40 | 10.40 | 2.97% | 2,283,603 |
| Jun 25, 2026 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 824,529 |
| Jun 24, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 947,366 |
| Jun 23, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 610,694 |
| Jun 22, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | -1.98% | 1,152,909 |
| Jun 18, 2026 | 9.90 | 10.10 | 9.80 | 10.10 | 10.10 | 2.02% | 1,665,418 |
| Jun 17, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 789,935 |
| Jun 16, 2026 | 10.10 | 10.20 | 9.80 | 10.00 | 10.00 | -0.99% | 1,727,273 |
| Jun 15, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 1,624,009 |
| 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 |