Register to chat with like-minded investors on our interactive forums.
BDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 19.30 | 0.16 | 0.84% | 19.27 | 19.47 | 19.17 | 57,689 |
| May 02 2024 | 19.14 | 0.08 | 0.42% | 19.18 | 19.28 | 18.97 | 51,143 |
| May 01 2024 | 19.06 | 0.13 | 0.69% | 18.87 | 19.15 | 18.67 | 69,473 |
| Apr 30 2024 | 18.93 | -0.49 | -2.52% | 19.40 | 19.40 | 18.93 | 103,753 |
| Apr 29 2024 | 19.42 | 0.28 | 1.46% | 19.26 | 19.46 | 19.24 | 135,921 |
| Apr 26 2024 | 19.14 | 0.21 | 1.11% | 19.04 | 19.27 | 19.01 | 44,648 |
| Apr 25 2024 | 18.93 | -0.53 | -2.72% | 19.25 | 19.30 | 18.92 | 131,428 |
| Apr 24 2024 | 19.46 | 0.48 | 2.53% | 19.13 | 19.47 | 19.03 | 219,260 |
| Apr 23 2024 | 18.98 | 0.05 | 0.26% | 18.83 | 19.19 | 18.80 | 77,565 |
| Apr 22 2024 | 18.93 | 0.24 | 1.28% | 18.69 | 18.99 | 18.49 | 102,690 |
| Apr 19 2024 | 18.69 | 0.50 | 2.75% | 18.27 | 18.69 | 18.25 | 110,026 |
| Apr 18 2024 | 18.19 | -0.07 | -0.38% | 18.26 | 18.40 | 17.89 | 79,828 |
| Apr 17 2024 | 18.26 | -0.10 | -0.54% | 18.39 | 18.64 | 18.20 | 61,164 |
| Apr 16 2024 | 18.36 | -0.26 | -1.40% | 18.50 | 18.64 | 18.15 | 91,376 |
| Apr 15 2024 | 18.62 | 0.07 | 0.38% | 18.54 | 19.03 | 18.54 | 77,480 |
| Apr 12 2024 | 18.55 | -0.58 | -3.03% | 19.19 | 19.19 | 18.37 | 100,526 |
| Apr 11 2024 | 19.13 | 0.22 | 1.16% | 18.78 | 19.25 | 18.78 | 86,906 |
| Apr 10 2024 | 18.91 | -0.08 | -0.42% | 18.86 | 19.07 | 18.70 | 64,989 |
| Apr 09 2024 | 18.99 | -0.27 | -1.40% | 19.38 | 19.40 | 18.94 | 56,667 |
| Apr 08 2024 | 19.26 | 0.23 | 1.21% | 18.96 | 19.37 | 18.91 | 101,254 |
| Apr 05 2024 | 19.03 | 0.61 | 3.31% | 18.48 | 19.15 | 18.46 | 119,592 |
| Apr 04 2024 | 18.42 | -0.01 | -0.05% | 18.45 | 18.70 | 18.38 | 108,845 |
| Apr 03 2024 | 18.43 | -0.28 | -1.50% | 18.71 | 18.81 | 18.33 | 85,973 |
| Apr 02 2024 | 18.71 | 0.23 | 1.24% | 18.30 | 18.79 | 18.30 | 118,823 |
| Apr 01 2024 | 18.48 | -0.16 | -0.86% | 18.72 | 18.74 | 18.32 | 85,653 |
| Mar 28 2024 | 18.64 | -0.29 | -1.53% | 18.76 | 18.83 | 18.60 | 59,913 |
| Mar 27 2024 | 18.93 | 0.38 | 2.05% | 18.67 | 18.93 | 18.50 | 92,177 |
| Mar 26 2024 | 18.55 | 0.06 | 0.32% | 18.65 | 19.06 | 18.42 | 133,134 |
| Mar 25 2024 | 18.49 | 0.00 | 0.00% | 18.47 | 18.68 | 18.22 | 78,683 |
| Mar 22 2024 | 18.49 | -0.43 | -2.27% | 18.98 | 18.98 | 18.47 | 56,289 |
| Mar 21 2024 | 18.92 | 0.50 | 2.71% | 18.44 | 18.93 | 18.44 | 140,945 |
| Mar 20 2024 | 18.42 | -0.08 | -0.43% | 18.49 | 18.67 | 18.37 | 78,883 |
| Mar 19 2024 | 18.50 | -0.14 | -0.75% | 18.57 | 18.67 | 18.35 | 106,057 |
| Mar 18 2024 | 18.64 | -0.07 | -0.37% | 18.84 | 19.04 | 18.61 | 111,296 |
| Mar 15 2024 | 18.71 | -0.42 | -2.20% | 19.10 | 19.25 | 18.54 | 274,128 |
| Mar 14 2024 | 19.13 | 0.15 | 0.79% | 19.02 | 19.16 | 18.79 | 143,549 |
| Mar 13 2024 | 18.98 | 0.27 | 1.44% | 18.86 | 19.16 | 18.65 | 138,149 |
| Mar 12 2024 | 18.71 | 0.17 | 0.92% | 18.46 | 18.88 | 18.46 | 161,302 |
| Mar 11 2024 | 18.54 | 0.05 | 0.27% | 18.50 | 18.59 | 18.29 | 116,859 |
| Mar 08 2024 | 18.49 | 0.16 | 0.87% | 18.36 | 18.87 | 18.33 | 164,774 |
| Mar 07 2024 | 18.33 | -0.56 | -2.96% | 18.14 | 18.93 | 18.12 | 321,816 |
| Mar 06 2024 | 18.89 | 1.38 | 7.88% | 18.67 | 19.40 | 18.38 | 449,471 |
| Mar 05 2024 | 17.51 | 0.27 | 1.57% | 17.34 | 17.80 | 17.34 | 255,017 |
| Mar 04 2024 | 17.24 | -0.26 | -1.49% | 17.50 | 17.56 | 17.19 | 142,226 |
| Mar 01 2024 | 17.50 | 0.46 | 2.70% | 17.24 | 17.60 | 17.24 | 245,246 |
| Feb 29 2024 | 17.04 | 0.00 | 0.00% | 17.04 | 17.49 | 17.04 | 1,213,798 |
| Feb 28 2024 | 17.04 | -0.13 | -0.76% | 17.03 | 17.13 | 16.85 | 120,710 |
| Feb 27 2024 | 17.17 | 0.25 | 1.48% | 17.04 | 17.17 | 16.76 | 181,242 |
| Feb 26 2024 | 16.92 | 0.25 | 1.50% | 16.57 | 16.96 | 16.57 | 134,361 |
| Feb 23 2024 | 16.67 | -0.03 | -0.18% | 16.76 | 16.79 | 16.44 | 138,224 |
| Feb 22 2024 | 16.70 | 0.14 | 0.85% | 16.68 | 16.92 | 16.51 | 95,550 |
| Feb 21 2024 | 16.56 | -0.35 | -2.07% | 16.83 | 17.03 | 16.38 | 130,123 |
| Feb 20 2024 | 16.91 | 0.03 | 0.18% | 16.88 | 16.97 | 16.58 | 183,271 |
| Feb 16 2024 | 16.88 | 0.30 | 1.81% | 16.58 | 16.90 | 16.58 | 183,492 |
| Feb 15 2024 | 16.58 | 0.42 | 2.60% | 16.17 | 16.64 | 16.01 | 229,904 |
| Feb 14 2024 | 16.16 | 0.40 | 2.54% | 15.89 | 16.16 | 15.79 | 193,203 |
| Feb 13 2024 | 15.76 | 0.39 | 2.54% | 15.49 | 15.94 | 15.36 | 229,729 |
| Feb 12 2024 | 15.37 | 0.01 | 0.07% | 15.22 | 15.44 | 15.20 | 66,859 |
| Feb 09 2024 | 15.36 | -0.24 | -1.54% | 15.67 | 15.67 | 15.25 | 32,039 |
| Feb 08 2024 | 15.60 | 0.49 | 3.24% | 15.25 | 15.74 | 15.25 | 119,476 |
| Feb 07 2024 | 15.11 | 0.00 | 0.00% | 15.11 | 15.11 | 15.11 | 0 |
| Feb 06 2024 | 15.11 | -0.37 | -2.39% | 15.45 | 15.45 | 15.08 | 76,654 |
| Feb 05 2024 | 15.48 | -0.23 | -1.46% | 15.72 | 15.72 | 15.48 | 58,837 |
