Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 9.70
+0.20 (2.07%)
At close: May 24, 2026
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - | 2,315,340 |
| May 19, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 1,787,897 |
| May 18, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 3,832,857 |
| May 17, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.04% | 1,345,519 |
| May 14, 2026 | 9.90 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 1,455,409 |
| May 13, 2026 | 9.80 | 9.90 | 9.70 | 9.90 | 9.90 | 2.06% | 1,470,535 |
| May 12, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - | 1,046,463 |
| May 11, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 1,787,856 |
| May 10, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 1,818,596 |
| May 7, 2026 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | - | 1,025,381 |
| May 6, 2026 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 1,888,864 |
| May 5, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 2,056,121 |
| May 4, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 1,741,777 |
| May 3, 2026 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 3,393,014 |
| Apr 30, 2026 | 9.90 | 10.80 | 9.80 | 9.90 | 9.90 | -5.71% | 6,001,932 |
| Apr 29, 2026 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | -0.94% | 5,980,410 |
| Apr 28, 2026 | 9.70 | 10.60 | 9.70 | 10.60 | 10.60 | 9.28% | 8,357,019 |
| Apr 27, 2026 | 9.70 | 10.30 | 9.60 | 9.70 | 9.70 | -4.90% | 2,952,846 |
| Apr 26, 2026 | 9.50 | 10.30 | 9.50 | 10.20 | 10.20 | 7.37% | 5,176,230 |
| Apr 23, 2026 | 9.10 | 9.60 | 9.10 | 9.50 | 9.50 | 4.40% | 2,466,475 |
| Apr 22, 2026 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 3,838,351 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 644,123 |
| Apr 20, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 537,760 |
| Apr 19, 2026 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 580,610 |
| Apr 16, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 660,575 |
| Apr 15, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 435,207 |
| Apr 13, 2026 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | - | 376,224 |
| Apr 12, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 560,930 |
| Apr 9, 2026 | 9.40 | 9.60 | 9.20 | 9.40 | 9.40 | -1.05% | 341,498 |
| Apr 8, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 474,235 |
| Apr 7, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 247,390 |
| Apr 6, 2026 | 9.50 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 138,254 |
| Apr 5, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -2.06% | 542,965 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 244,516 |
| Apr 1, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 695,695 |
| Mar 31, 2026 | 9.50 | 9.80 | 9.50 | 9.60 | 9.60 | - | 868,378 |
| Mar 30, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 415,159 |
| Mar 29, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 391,554 |
| Mar 25, 2026 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 461,882 |
| Mar 24, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 195,863 |
| Mar 16, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 436,515 |
| Mar 15, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 714,116 |
| Mar 12, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 362,046 |
| Mar 11, 2026 | 9.70 | 9.70 | 9.30 | 9.50 | 9.50 | - | 362,696 |
| Mar 10, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 672,762 |
| Mar 9, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 471,109 |
| Mar 8, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -2.08% | 532,520 |
| Mar 5, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 233,107 |
| Mar 4, 2026 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 554,292 |
| Mar 3, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 716,953 |