Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh · Delayed Price · Currency is BDT 11.60
-0.10 (-0.85%)
At close: Sep 3, 2026
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | 2.86% | 2,479,875 |
| Aug 2, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 2,685,275 |
| Jul 30, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 2,408,158 |
| Jul 29, 2026 | 10.80 | 10.90 | 10.40 | 10.50 | 10.50 | -2.78% | 2,455,306 |
| Jul 28, 2026 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 2,472,756 |
| Jul 27, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 2,692,501 |
| Jul 26, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 3,785,642 |
| 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 |