Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh
· Delayed Price · Currency is BDT 133.70
+3.90 (3.00%)
At close: Mar 9, 2026
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 134.30 | 137.00 | 128.70 | 129.80 | 129.80 | -3.35% | 5,426 |
| Mar 5, 2026 | 140.20 | 140.20 | 132.60 | 134.30 | 134.30 | -1.83% | 8,433 |
| Mar 4, 2026 | 145.00 | 145.00 | 133.10 | 136.80 | 136.80 | 2.32% | 2,862 |
| Mar 3, 2026 | 141.20 | 142.00 | 128.00 | 133.70 | 133.70 | -5.31% | 19,825 |
| Mar 2, 2026 | 140.50 | 144.60 | 140.50 | 141.20 | 141.20 | 0.43% | 19,346 |
| Mar 1, 2026 | 143.50 | 144.90 | 136.00 | 140.60 | 140.60 | -3.37% | 10,208 |
| Feb 26, 2026 | 147.50 | 148.00 | 143.80 | 145.50 | 145.50 | 0.07% | 25,728 |
| Feb 25, 2026 | 145.40 | 151.90 | 142.20 | 145.40 | 145.40 | 0.14% | 7,715 |
| Feb 24, 2026 | 145.20 | 149.00 | 144.20 | 145.20 | 145.20 | -0.62% | 14,361 |
| Feb 23, 2026 | 146.10 | 150.00 | 142.50 | 146.10 | 146.10 | 0.90% | 20,734 |
| Feb 22, 2026 | 148.00 | 150.00 | 143.80 | 144.80 | 144.80 | -2.69% | 23,677 |
| Feb 19, 2026 | 148.00 | 152.00 | 148.00 | 148.80 | 148.80 | 1.09% | 38,084 |
| Feb 18, 2026 | 147.20 | 148.80 | 144.30 | 147.20 | 147.20 | 1.52% | 50,169 |
| Feb 17, 2026 | 146.00 | 147.00 | 142.40 | 145.00 | 145.00 | 0.69% | 23,355 |
| Feb 16, 2026 | 139.10 | 146.90 | 139.10 | 144.00 | 144.00 | 0.77% | 16,499 |
| Feb 15, 2026 | 142.00 | 154.20 | 142.00 | 142.90 | 142.90 | 1.85% | 17,448 |
| Feb 10, 2026 | 138.50 | 141.80 | 137.00 | 140.30 | 140.30 | 1.37% | 9,105 |
| Feb 9, 2026 | 138.60 | 141.90 | 137.50 | 138.40 | 138.40 | - | 8,193 |
| Feb 8, 2026 | 140.00 | 141.90 | 137.70 | 138.40 | 138.40 | -1.14% | 7,479 |
| Feb 5, 2026 | 140.00 | 143.90 | 139.70 | 140.00 | 140.00 | -1.69% | 10,785 |
| Feb 3, 2026 | 141.00 | 144.00 | 141.00 | 142.40 | 142.40 | 0.99% | 13,237 |
| Feb 2, 2026 | 141.00 | 143.40 | 140.10 | 141.00 | 141.00 | 0.36% | 9,335 |
| Feb 1, 2026 | 138.30 | 141.90 | 138.10 | 140.50 | 140.50 | 1.66% | 6,324 |
| Jan 29, 2026 | 138.50 | 142.80 | 138.00 | 138.20 | 138.20 | -0.29% | 6,970 |
| Jan 28, 2026 | 143.20 | 145.90 | 137.70 | 138.60 | 138.60 | -3.08% | 12,821 |
| Jan 27, 2026 | 139.60 | 144.90 | 137.00 | 143.00 | 143.00 | 4.46% | 45,726 |
| Jan 26, 2026 | 136.90 | 139.90 | 136.10 | 136.90 | 136.90 | -0.73% | 5,987 |
| Jan 25, 2026 | 140.80 | 144.90 | 136.80 | 137.90 | 137.90 | - | 7,911 |
| Jan 22, 2026 | 142.60 | 142.60 | 137.00 | 137.90 | 137.90 | -0.93% | 9,173 |
| Jan 21, 2026 | 142.80 | 144.50 | 137.50 | 139.20 | 139.20 | -1.28% | 32,062 |
| Jan 20, 2026 | 141.30 | 144.00 | 139.80 | 141.00 | 141.00 | -0.21% | 11,688 |
| Jan 19, 2026 | 141.30 | 148.90 | 139.10 | 141.30 | 141.30 | -2.89% | 46,679 |
| Jan 18, 2026 | 147.00 | 147.00 | 142.60 | 145.50 | 145.50 | 0.90% | 19,640 |
| Jan 15, 2026 | 144.20 | 145.80 | 137.20 | 144.20 | 144.20 | 5.03% | 49,234 |
| Jan 14, 2026 | 137.30 | 138.60 | 135.00 | 137.30 | 137.30 | 1.85% | 27,435 |
| Jan 13, 2026 | 134.80 | 137.60 | 134.00 | 134.80 | 134.80 | -0.15% | 10,353 |
| Jan 12, 2026 | 134.70 | 136.60 | 134.10 | 135.00 | 135.00 | 0.22% | 3,399 |
| Jan 11, 2026 | 134.50 | 135.60 | 133.20 | 134.70 | 134.70 | -0.30% | 11,460 |
| Jan 8, 2026 | 137.80 | 137.80 | 134.50 | 135.10 | 135.10 | 0.52% | 6,151 |
| Jan 7, 2026 | 135.00 | 136.90 | 134.10 | 134.40 | 134.40 | -0.52% | 9,146 |
| Jan 6, 2026 | 135.10 | 136.90 | 134.50 | 135.10 | 135.10 | 0.45% | 5,035 |
| Jan 5, 2026 | 134.50 | 139.90 | 134.00 | 134.50 | 134.50 | -0.96% | 6,483 |
| Jan 4, 2026 | 139.00 | 141.90 | 135.00 | 135.80 | 135.80 | 0.37% | 7,622 |
| Jan 1, 2026 | 134.50 | 137.30 | 134.50 | 135.30 | 135.30 | 0.59% | 17,537 |
| Dec 30, 2025 | 134.40 | 137.40 | 134.00 | 134.50 | 134.50 | -0.22% | 7,124 |
| Dec 29, 2025 | 139.90 | 139.90 | 134.30 | 134.80 | 134.80 | 0.37% | 8,638 |
| Dec 28, 2025 | 137.90 | 137.90 | 133.70 | 134.30 | 134.30 | -1.54% | 15,108 |
| Dec 24, 2025 | 133.10 | 136.80 | 132.60 | 136.40 | 136.40 | 2.48% | 19,432 |
| Dec 23, 2025 | 133.00 | 134.80 | 132.00 | 133.10 | 133.10 | 0.30% | 4,769 |
| Dec 22, 2025 | 131.00 | 134.70 | 131.00 | 132.70 | 132.70 | 1.45% | 12,666 |
| Dec 21, 2025 | 128.30 | 132.00 | 128.30 | 130.80 | 130.80 | 1.95% | 4,799 |
| Dec 18, 2025 | 125.00 | 130.00 | 123.80 | 128.30 | 128.30 | -0.39% | 5,452 |
| Dec 17, 2025 | 131.10 | 135.00 | 128.20 | 128.80 | 128.80 | -2.94% | 5,556 |
| Dec 15, 2025 | 143.00 | 143.00 | 131.20 | 132.70 | 132.70 | -2.43% | 16,546 |
| Dec 14, 2025 | 131.10 | 137.90 | 131.10 | 136.00 | 136.00 | 3.74% | 23,666 |
| Dec 11, 2025 | 129.90 | 132.70 | 128.10 | 131.10 | 131.10 | 0.92% | 9,805 |
| Dec 10, 2025 | 132.00 | 134.90 | 129.40 | 129.90 | 129.90 | -1.74% | 9,646 |
| Dec 9, 2025 | 128.00 | 132.80 | 128.00 | 132.20 | 132.20 | 3.28% | 18,081 |
| Dec 8, 2025 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 3.23% | 11,829 |
| Dec 7, 2025 | 126.00 | 127.70 | 123.40 | 124.00 | 124.00 | -1.43% | 3,950 |
| 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 |