Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 11.50
+0.10 (0.88%)
At close: Oct 14, 2026
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 464,078 |
| Oct 13, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 262,736 |
| Oct 12, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 740,973 |
| Oct 11, 2026 | 11.70 | 11.80 | 11.20 | 11.40 | 11.40 | -3.39% | 869,335 |
| Oct 8, 2026 | 11.80 | 11.90 | 11.50 | 11.80 | 11.80 | - | 1,282,853 |
| Oct 7, 2026 | 11.40 | 11.90 | 11.30 | 11.80 | 11.80 | 3.51% | 2,371,165 |
| Oct 6, 2026 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 916,169 |
| Oct 5, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 1,031,548 |
| Oct 4, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 1,110,583 |
| Oct 1, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 1,677,103 |
| Sep 30, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 1,308,072 |
| Sep 29, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 428,092 |
| Sep 28, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 787,824 |
| Sep 27, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | 762,243 |
| Sep 24, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 1,209,900 |
| Sep 23, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 1,663,717 |
| Sep 22, 2026 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 2,707,855 |
| Sep 21, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 1,512,804 |
| Sep 20, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | -1.63% | 2,725,983 |
| Sep 17, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 1,630,396 |
| Sep 16, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 1,677,461 |
| Sep 15, 2026 | 12.60 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | 5,566,026 |
| Sep 14, 2026 | 12.40 | 12.90 | 12.20 | 12.40 | 12.40 | -3.13% | 4,962,290 |
| Sep 13, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 9,685,812 |
| Sep 10, 2026 | 12.60 | 12.70 | 12.20 | 12.60 | 12.60 | 2.44% | 8,513,115 |
| Sep 9, 2026 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 7,822,279 |
| Sep 8, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | - | 3,298,261 |
| Sep 7, 2026 | 11.70 | 12.20 | 11.70 | 12.10 | 12.10 | 2.54% | 7,008,591 |
| Sep 6, 2026 | 11.70 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | 3,524,035 |
| Sep 3, 2026 | 11.70 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 2,095,554 |
| Sep 2, 2026 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 2,114,505 |
| Sep 1, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 4,247,589 |
| Aug 31, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | - | 1,689,865 |
| Aug 30, 2026 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 3,122,570 |
| Aug 27, 2026 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 3,738,016 |
| Aug 25, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | 3,137,277 |
| Aug 24, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 3,142,526 |
| Aug 23, 2026 | 11.10 | 11.50 | 11.00 | 11.20 | 11.20 | 0.90% | 8,253,846 |
| Aug 20, 2026 | 11.10 | 11.70 | 11.00 | 11.10 | 11.10 | -4.31% | 13,292,740 |
| Aug 19, 2026 | 11.60 | 11.70 | 11.30 | 11.60 | 11.60 | 0.87% | 5,543,194 |
| Aug 18, 2026 | 11.50 | 12.10 | 11.00 | 11.50 | 11.50 | -1.71% | 8,335,106 |
| Aug 17, 2026 | 11.50 | 11.80 | 11.40 | 11.70 | 11.70 | 2.63% | 6,700,574 |
| Aug 16, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 1,836,122 |
| Aug 13, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | - | 2,538,859 |
| Aug 12, 2026 | 11.50 | 11.90 | 11.20 | 11.50 | 11.50 | -0.86% | 2,777,799 |
| Aug 11, 2026 | 10.90 | 11.80 | 10.80 | 11.60 | 11.60 | 6.42% | 8,699,469 |
| Aug 10, 2026 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 1,530,654 |
| Aug 9, 2026 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 1,349,573 |
| Aug 6, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 1,743,824 |
| Aug 4, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 1,985,869 |