Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh
· Delayed Price · Currency is BDT 125.60
+0.40 (0.32%)
At close: Dec 3, 2025
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 125.90 | 135.00 | 120.00 | 125.80 | 125.80 | 0.16% | 9,691 |
| Dec 3, 2025 | 125.50 | 128.90 | 125.20 | 125.60 | 125.60 | 0.32% | 10,261 |
| Dec 2, 2025 | 125.20 | 127.80 | 122.00 | 125.20 | 125.20 | 0.24% | 5,567 |
| Dec 1, 2025 | 124.90 | 132.00 | 120.00 | 124.90 | 124.90 | -3.92% | 20,644 |
| Nov 30, 2025 | 133.90 | 135.00 | 128.60 | 130.00 | 130.00 | 0.23% | 22,326 |
| Nov 27, 2025 | 129.70 | 131.50 | 124.50 | 129.70 | 129.70 | 3.51% | 13,839 |
| Nov 26, 2025 | 125.30 | 128.70 | 124.50 | 125.30 | 125.30 | 0.24% | 10,085 |
| Nov 25, 2025 | 125.00 | 130.00 | 122.70 | 125.00 | 125.00 | -2.57% | 24,058 |
| Nov 24, 2025 | 128.30 | 129.00 | 126.00 | 128.30 | 128.30 | 2.39% | 13,774 |
| Nov 23, 2025 | 123.90 | 126.00 | 116.30 | 125.30 | 125.30 | 1.13% | 14,082 |
| Nov 20, 2025 | 130.00 | 133.50 | 123.10 | 123.90 | 123.90 | -4.62% | 21,918 |
| Nov 19, 2025 | 124.70 | 131.90 | 123.60 | 129.90 | 129.90 | 4.17% | 25,558 |
| Nov 18, 2025 | 121.10 | 125.70 | 121.00 | 124.70 | 124.70 | 3.40% | 25,945 |
| Nov 17, 2025 | 118.60 | 124.30 | 116.00 | 120.60 | 120.60 | 1.69% | 19,561 |
| Nov 16, 2025 | 117.90 | 122.00 | 111.90 | 118.60 | 118.60 | 6.08% | 12,974 |
| Nov 13, 2025 | 112.70 | 128.80 | 110.10 | 111.80 | 111.80 | -8.59% | 46,869 |
| Nov 12, 2025 | 125.00 | 125.00 | 121.10 | 122.30 | 122.30 | 0.49% | 7,818 |
| Nov 11, 2025 | 126.50 | 126.50 | 120.80 | 121.70 | 121.70 | -2.25% | 7,590 |
| Nov 10, 2025 | 125.70 | 129.30 | 120.30 | 124.50 | 124.50 | -0.95% | 13,749 |
| Nov 9, 2025 | 125.70 | 129.30 | 125.00 | 125.70 | 125.70 | 0.08% | 7,983 |
| Nov 6, 2025 | 130.00 | 130.00 | 124.20 | 125.60 | 125.60 | -3.38% | 20,991 |
| Nov 5, 2025 | 135.90 | 135.90 | 129.10 | 130.00 | 130.00 | -0.46% | 17,679 |
| Nov 4, 2025 | 134.90 | 136.60 | 129.30 | 130.60 | 130.60 | -4.53% | 22,210 |
| Nov 2, 2025 | 135.00 | 138.00 | 133.00 | 136.80 | 135.80 | 2.24% | 54,293 |
| Oct 30, 2025 | 136.10 | 137.80 | 127.10 | 133.80 | 132.82 | -1.47% | 15,932 |
| Oct 29, 2025 | 131.80 | 137.70 | 131.80 | 135.80 | 134.81 | 2.96% | 25,115 |
| Oct 28, 2025 | 131.10 | 137.90 | 131.00 | 131.90 | 130.94 | 0.76% | 8,571 |
| Oct 27, 2025 | 135.90 | 135.90 | 129.50 | 130.90 | 129.94 | -2.97% | 22,347 |
| Oct 26, 2025 | 136.50 | 139.00 | 134.00 | 134.90 | 133.91 | -1.82% | 39,557 |
| Oct 23, 2025 | 128.20 | 138.00 | 128.20 | 137.40 | 136.40 | 7.18% | 29,314 |
| Oct 22, 2025 | 127.20 | 131.00 | 126.00 | 128.20 | 127.26 | 0.79% | 23,736 |
| Oct 21, 2025 | 127.70 | 137.90 | 126.60 | 127.20 | 126.27 | -2.23% | 29,281 |
| Oct 20, 2025 | 130.70 | 134.00 | 123.20 | 130.10 | 129.15 | 2.36% | 19,561 |
| Oct 19, 2025 | 138.80 | 138.80 | 124.10 | 127.10 | 126.17 | -6.27% | 52,476 |
| Oct 16, 2025 | 144.90 | 144.90 | 132.10 | 135.60 | 134.61 | -3.83% | 41,573 |
| Oct 15, 2025 | 148.00 | 148.80 | 139.20 | 141.00 | 139.97 | -4.73% | 40,112 |
| Oct 14, 2025 | 142.00 | 153.30 | 140.10 | 148.00 | 146.92 | -1.66% | 86,831 |
| Oct 13, 2025 | 166.00 | 166.00 | 149.00 | 150.50 | 149.40 | -8.79% | 98,198 |
| Oct 12, 2025 | 165.00 | 168.00 | 157.00 | 165.00 | 163.79 | 5.70% | 99,674 |
| Oct 9, 2025 | 160.20 | 165.00 | 155.20 | 156.10 | 154.96 | -3.16% | 24,727 |
| Oct 8, 2025 | 164.80 | 164.80 | 160.20 | 161.20 | 160.02 | 0.31% | 22,886 |
| Oct 7, 2025 | 160.30 | 165.20 | 160.30 | 160.70 | 159.53 | -0.80% | 113,207 |
| Oct 6, 2025 | 163.00 | 169.40 | 159.50 | 162.00 | 160.82 | -3.91% | 51,123 |
| Oct 5, 2025 | 168.00 | 174.80 | 166.40 | 168.60 | 167.37 | 2.37% | 140,831 |
| Sep 30, 2025 | 154.90 | 164.70 | 150.10 | 164.70 | 163.50 | 9.95% | 107,648 |
| Sep 29, 2025 | 151.20 | 154.90 | 149.00 | 149.80 | 148.70 | -0.73% | 9,804 |
| Sep 28, 2025 | 157.20 | 157.20 | 150.20 | 150.90 | 149.80 | -2.77% | 22,304 |
| Sep 25, 2025 | 162.90 | 162.90 | 153.60 | 155.20 | 154.07 | -0.83% | 16,595 |
| Sep 24, 2025 | 152.60 | 157.80 | 152.20 | 156.50 | 155.36 | 4.40% | 23,745 |
| Sep 23, 2025 | 148.00 | 153.00 | 141.90 | 149.90 | 148.80 | 4.61% | 18,117 |
| Sep 22, 2025 | 157.90 | 157.90 | 142.30 | 143.30 | 142.25 | -2.45% | 21,306 |
| Sep 21, 2025 | 156.00 | 159.90 | 145.00 | 146.90 | 145.83 | -5.65% | 15,556 |
| Sep 18, 2025 | 157.20 | 161.00 | 155.00 | 155.70 | 154.56 | -0.95% | 6,357 |
| Sep 17, 2025 | 162.00 | 162.90 | 157.00 | 157.20 | 156.05 | -0.19% | 11,480 |
| Sep 16, 2025 | 157.90 | 164.50 | 156.50 | 157.50 | 156.35 | -0.38% | 23,630 |
| Sep 15, 2025 | 160.90 | 167.00 | 157.00 | 158.10 | 156.94 | -1.74% | 11,622 |
| Sep 14, 2025 | 166.20 | 168.00 | 157.00 | 160.90 | 159.72 | -3.13% | 39,206 |
| Sep 11, 2025 | 169.60 | 169.60 | 160.20 | 166.10 | 164.89 | 1.03% | 34,188 |
| Sep 10, 2025 | 167.00 | 171.00 | 164.30 | 164.40 | 163.20 | -0.54% | 20,512 |
| Sep 9, 2025 | 167.00 | 172.00 | 165.00 | 165.30 | 164.09 | -2.07% | 27,360 |
| Sep 8, 2025 | 173.50 | 174.00 | 167.00 | 168.80 | 167.57 | -0.94% | 38,292 |
| Sep 7, 2025 | 170.60 | 179.00 | 170.00 | 170.40 | 169.15 | 1.67% | 71,314 |
| Sep 4, 2025 | 165.00 | 172.00 | 162.10 | 167.60 | 166.37 | 3.52% | 130,314 |
| Sep 3, 2025 | 163.00 | 166.80 | 160.60 | 161.90 | 160.72 | -0.06% | 24,860 |
| Sep 2, 2025 | 165.00 | 174.00 | 161.00 | 162.00 | 160.82 | -2.64% | 52,402 |
| Sep 1, 2025 | 162.70 | 168.90 | 160.10 | 166.40 | 165.18 | 4.13% | 48,311 |
| Aug 31, 2025 | 164.60 | 164.60 | 158.30 | 159.80 | 158.63 | -0.19% | 27,441 |
| Aug 28, 2025 | 158.10 | 163.50 | 158.10 | 160.10 | 158.93 | 0.57% | 28,677 |
| Aug 27, 2025 | 164.50 | 164.50 | 157.00 | 159.20 | 158.04 | -2.69% | 51,369 |
| Aug 26, 2025 | 167.00 | 169.90 | 162.20 | 163.60 | 162.40 | -1.27% | 44,764 |
| Aug 25, 2025 | 169.80 | 169.90 | 164.70 | 165.70 | 164.49 | -1.25% | 42,808 |
| Aug 24, 2025 | 172.00 | 174.00 | 167.20 | 167.80 | 166.57 | -0.18% | 54,246 |
| Aug 21, 2025 | 164.90 | 169.00 | 161.00 | 168.10 | 166.87 | 4.15% | 54,053 |
| Aug 20, 2025 | 158.20 | 166.00 | 158.20 | 161.40 | 160.22 | -0.55% | 44,240 |
| Aug 19, 2025 | 166.60 | 168.00 | 158.00 | 162.30 | 161.11 | -2.58% | 73,975 |
| Aug 18, 2025 | 160.60 | 170.70 | 160.60 | 166.60 | 165.38 | 4.78% | 114,070 |
| Aug 17, 2025 | 154.20 | 160.00 | 154.20 | 159.00 | 157.84 | 2.51% | 83,499 |
| Aug 14, 2025 | 151.50 | 155.90 | 151.50 | 155.10 | 153.97 | -0.19% | 46,415 |
| Aug 13, 2025 | 157.00 | 158.00 | 153.90 | 155.40 | 154.26 | - | 91,311 |
| Aug 12, 2025 | 147.40 | 156.30 | 147.40 | 155.40 | 154.26 | 2.71% | 103,497 |
| Aug 11, 2025 | 155.50 | 155.50 | 147.00 | 151.30 | 150.19 | -2.26% | 67,967 |
| Aug 10, 2025 | 150.00 | 158.50 | 150.00 | 154.80 | 153.67 | 3.75% | 150,796 |
| Aug 7, 2025 | 144.80 | 151.80 | 144.80 | 149.20 | 148.11 | 4.48% | 167,981 |
| Aug 6, 2025 | 137.20 | 144.90 | 137.20 | 142.80 | 141.76 | 4.08% | 137,781 |
| Aug 4, 2025 | 140.00 | 143.00 | 136.60 | 137.20 | 136.20 | -1.15% | 52,419 |
| Aug 3, 2025 | 134.80 | 141.80 | 131.00 | 138.80 | 137.79 | 5.87% | 99,936 |
| Jul 31, 2025 | 132.70 | 133.10 | 130.50 | 131.10 | 130.14 | -0.83% | 42,340 |
| Jul 30, 2025 | 135.00 | 135.00 | 131.10 | 132.20 | 131.23 | 1.69% | 25,459 |
| Jul 29, 2025 | 135.30 | 135.30 | 129.50 | 130.00 | 129.05 | -2.55% | 34,824 |
| Jul 28, 2025 | 135.10 | 136.50 | 132.90 | 133.40 | 132.42 | -1.11% | 36,393 |
| Jul 27, 2025 | 134.40 | 137.70 | 134.10 | 134.90 | 133.91 | -0.22% | 39,975 |
| Jul 24, 2025 | 138.00 | 138.50 | 134.60 | 135.20 | 134.21 | -1.89% | 58,527 |
| Jul 23, 2025 | 141.00 | 141.00 | 137.10 | 137.80 | 136.79 | -0.72% | 63,536 |
| Jul 22, 2025 | 136.10 | 141.00 | 135.50 | 138.80 | 137.79 | 2.81% | 125,306 |
| Jul 21, 2025 | 132.10 | 139.70 | 132.10 | 135.00 | 134.01 | 2.20% | 198,690 |
| Jul 20, 2025 | 129.00 | 136.20 | 129.00 | 132.10 | 131.13 | 2.40% | 70,721 |
| Jul 17, 2025 | 134.00 | 134.00 | 128.00 | 129.00 | 128.06 | -2.35% | 127,427 |
| Jul 16, 2025 | 138.00 | 139.70 | 131.00 | 132.10 | 131.13 | -1.93% | 63,856 |
| Jul 15, 2025 | 129.70 | 135.10 | 128.50 | 134.70 | 133.72 | 3.22% | 94,866 |
| Jul 14, 2025 | 132.80 | 133.90 | 128.50 | 130.50 | 129.55 | -2.10% | 49,623 |