Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh
· Delayed Price · Currency is BDT 2.900
-0.200 (-6.45%)
At close: Dec 2, 2025
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 124,168 |
| Dec 3, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | - | 127,256 |
| Dec 2, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 226,481 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | - | 41,687 |
| Nov 30, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 78,001 |
| Nov 27, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 113,436 |
| Nov 26, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 45,507 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.30 | 3.30 | 3.30 | -2.94% | 181,752 |
| Nov 24, 2025 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 292,638 |
| Nov 23, 2025 | 3.10 | 3.20 | 2.80 | 3.10 | 3.10 | 3.33% | 63,881 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | - | 588,151 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 192,915 |
| Nov 18, 2025 | 2.60 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 123,889 |
| Nov 17, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 516,030 |
| Nov 16, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 368,146 |
| Nov 13, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 502,760 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | -6.45% | 272,920 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -8.82% | 398,178 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 572,830 |
| Nov 9, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 54,355 |
| Nov 6, 2025 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 183,403 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 27,182 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 17,901 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 35,708 |
| Nov 2, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 91,658 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 46,000 |
| Oct 29, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 111,754 |
| Oct 28, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 35,370 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 45,003 |
| Oct 26, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 79,182 |
| Oct 23, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 127,093 |
| Oct 22, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 90,120 |
| Oct 21, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 195,836 |
| Oct 20, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 46,401 |
| Oct 19, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 537,737 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 99,910 |
| Oct 15, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | - | 19,874 |
| Oct 14, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 236,995 |
| Oct 13, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 40,708 |
| Oct 12, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 107,015 |
| Oct 9, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 194,206 |
| Oct 8, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 81,151 |
| Oct 7, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 233,522 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 289,916 |
| Oct 5, 2025 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 188,318 |
| Sep 30, 2025 | 4.00 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 491,376 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 178,541 |
| Sep 28, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 19,615 |
| Sep 25, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | - | 220,453 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 271,325 |
| Sep 23, 2025 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 124,410 |
| Sep 22, 2025 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -2.56% | 297,538 |
| Sep 21, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 145,567 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.00 | 4.10 | 4.10 | -6.82% | 136,124 |
| Sep 17, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 103,431 |
| Sep 16, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 23,137 |
| Sep 15, 2025 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 10,516 |
| Sep 14, 2025 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 31,016 |
| Sep 11, 2025 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | 2.17% | 221,491 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 119,372 |
| Sep 9, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 117,518 |
| Sep 8, 2025 | 4.70 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 199,227 |
| Sep 7, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 206,836 |
| Sep 4, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 166,013 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 445,306 |
| Sep 2, 2025 | 5.20 | 5.20 | 4.70 | 4.90 | 4.90 | 2.08% | 2,002,960 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 698,553 |
| Aug 31, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 10.00% | 160,258 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 511,622 |
| Aug 27, 2025 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 265,950 |
| Aug 26, 2025 | 3.80 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 343,878 |
| Aug 25, 2025 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | - | 205,579 |
| Aug 24, 2025 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | -9.52% | 769,410 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 88,182 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -4.55% | 74,821 |
| Aug 19, 2025 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 58,401 |
| Aug 18, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 4.88% | 59,056 |
| Aug 17, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 51,474 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 43,620 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 42,382 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 66,351 |
| Aug 11, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 117,469 |
| Aug 10, 2025 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -6.67% | 144,301 |
| Aug 7, 2025 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 57,112 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 74,656 |
| Aug 4, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 175,374 |
| Aug 3, 2025 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 46,907 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 149,470 |
| Jul 30, 2025 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | 2.22% | 160,439 |
| Jul 29, 2025 | 5.00 | 5.10 | 4.50 | 4.50 | 4.50 | -10.00% | 778,012 |
| Jul 28, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 50,796 |
| Jul 27, 2025 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | -3.92% | 248,554 |
| Jul 24, 2025 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 412,644 |
| Jul 23, 2025 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 269,268 |
| Jul 22, 2025 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | 2.00% | 115,702 |
| Jul 20, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 93,237 |
| Jul 17, 2025 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 412,583 |
| Jul 16, 2025 | 4.70 | 5.00 | 4.60 | 4.80 | 4.80 | 2.13% | 367,735 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 55,118 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 174,783 |