Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh
· Delayed Price · Currency is BDT 4.500
-0.100 (-2.17%)
At close: Apr 27, 2026
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 88,728 |
| Apr 27, 2026 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 75,801 |
| Apr 26, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 364,885 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 404,441 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 402,434 |
| Apr 21, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 179,003 |
| Apr 20, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 178,927 |
| Apr 19, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 192,201 |
| Apr 16, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 245,831 |
| Apr 15, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 222,269 |
| Apr 13, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | - | 244,470 |
| Apr 12, 2026 | 4.80 | 5.30 | 4.80 | 5.10 | 5.10 | 2.00% | 348,190 |
| Apr 9, 2026 | 5.00 | 5.60 | 4.90 | 5.00 | 5.00 | -5.66% | 771,326 |
| Apr 8, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 8.16% | 718,447 |
| Apr 7, 2026 | 4.70 | 4.90 | 4.40 | 4.90 | 4.90 | 8.89% | 480,356 |
| Apr 6, 2026 | 4.80 | 4.90 | 4.30 | 4.50 | 4.50 | -4.26% | 541,652 |
| Apr 5, 2026 | 4.90 | 5.00 | 4.60 | 4.70 | 4.70 | -7.84% | 359,251 |
| Apr 2, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 365,666 |
| Apr 1, 2026 | 5.00 | 5.30 | 4.80 | 5.10 | 5.10 | 2.00% | 498,604 |
| Mar 31, 2026 | 5.30 | 5.40 | 4.90 | 5.00 | 5.00 | -3.85% | 604,991 |
| Mar 30, 2026 | 5.60 | 5.70 | 5.10 | 5.20 | 5.20 | -7.14% | 689,197 |
| Mar 29, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 621,125 |
| Mar 25, 2026 | 5.40 | 5.50 | 4.90 | 5.40 | 5.40 | - | 1,831,816 |
| Mar 24, 2026 | 5.40 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 1,143,708 |
| Mar 16, 2026 | 6.30 | 6.40 | 5.90 | 5.90 | 5.90 | -1.67% | 994,071 |
| Mar 15, 2026 | 6.10 | 6.40 | 5.90 | 6.00 | 6.00 | - | 1,773,321 |
| Mar 12, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 664,178 |
| Mar 11, 2026 | 6.20 | 6.40 | 5.90 | 6.10 | 6.10 | 1.67% | 1,131,949 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 9.09% | 844,145 |
| Mar 9, 2026 | 5.20 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 500,866 |
| Mar 8, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -9.09% | 874,366 |
| Mar 5, 2026 | 5.80 | 6.00 | 5.30 | 5.50 | 5.50 | -5.17% | 1,016,160 |
| Mar 4, 2026 | 6.10 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 1,168,135 |
| Mar 3, 2026 | 6.40 | 6.60 | 5.90 | 6.00 | 6.00 | -3.23% | 1,427,273 |
| Mar 2, 2026 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 8.77% | 1,772,602 |
| Mar 1, 2026 | 5.30 | 6.00 | 5.30 | 5.70 | 5.70 | -1.72% | 1,432,612 |
| Feb 26, 2026 | 5.50 | 5.80 | 5.40 | 5.80 | 5.80 | 9.43% | 1,410,539 |
| Feb 25, 2026 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -1.85% | 567,847 |
| Feb 24, 2026 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | 3.85% | 1,667,282 |
| Feb 23, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 8.33% | 989,316 |
| Feb 22, 2026 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 504,016 |
| Feb 19, 2026 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 417,796 |
| Feb 18, 2026 | 4.90 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 650,808 |
| Feb 17, 2026 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 781,272 |
| Feb 16, 2026 | 5.40 | 5.70 | 5.00 | 5.40 | 5.40 | 3.85% | 1,393,199 |
| Feb 15, 2026 | 5.20 | 5.20 | 4.90 | 5.20 | 5.20 | 8.33% | 1,041,369 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 9.09% | 1,680,225 |
| Feb 9, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 10.00% | 354,494 |
| Feb 8, 2026 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 5.26% | 235,569 |
| Feb 5, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 166,451 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 323,805 |
| Feb 2, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 696,611 |
| Feb 1, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 614,782 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 711,630 |
| Jan 28, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 544,646 |
| Jan 27, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 104,005 |
| Jan 26, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 61,338 |
| Jan 25, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 56,466 |
| Jan 22, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 88,620 |
| Jan 21, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 289,950 |
| Jan 20, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 6.45% | 105,425 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 304,810 |
| Jan 18, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 66,293 |
| Jan 15, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 75,481 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 62,681 |
| Jan 13, 2026 | 3.20 | 3.30 | 2.90 | 3.20 | 3.20 | 6.67% | 138,346 |
| Jan 12, 2026 | 3.00 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 20,283 |
| Jan 11, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 8,019 |
| Jan 8, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 36,151 |
| Jan 7, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | - | 133,226 |
| Jan 6, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -9.09% | 102,602 |
| Jan 5, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 156,174 |
| Jan 4, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | - | 191,960 |
| Jan 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 67,942 |
| Dec 30, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 100,081 |
| Dec 29, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 32,202 |
| Dec 28, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 65,349 |
| Dec 24, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 152,657 |
| Dec 23, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 587,138 |
| Dec 22, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 38,910 |
| Dec 21, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 162,160 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 21,910 |
| Dec 17, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 51,545 |
| Dec 15, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 64,000 |
| Dec 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 123,877 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 76,459 |
| Dec 10, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 76,279 |
| Dec 9, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 106,109 |
| Dec 8, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 46,675 |
| Dec 7, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 8,862 |
| 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 |