Bangladesh Lamps PLC (DSE:BDLAMPS)
Bangladesh
· Delayed Price · Currency is BDT 191.40
-2.50 (-1.29%)
At close: Apr 28, 2026
Bangladesh Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 202.00 | 204.10 | 190.10 | 193.90 | 193.90 | -2.22% | 203,938 |
| Apr 26, 2026 | 209.90 | 209.90 | 195.40 | 198.30 | 198.30 | -2.98% | 262,409 |
| Apr 23, 2026 | 206.00 | 211.00 | 195.10 | 204.40 | 204.40 | 2.00% | 286,560 |
| Apr 22, 2026 | 190.00 | 200.60 | 187.00 | 200.40 | 200.40 | 9.87% | 599,930 |
| Apr 21, 2026 | 182.40 | 182.40 | 170.00 | 182.40 | 182.40 | 9.95% | 246,702 |
| Apr 20, 2026 | 161.80 | 168.00 | 152.40 | 165.90 | 165.90 | 5.27% | 102,885 |
| Apr 19, 2026 | 164.00 | 166.00 | 156.10 | 157.60 | 157.60 | -0.94% | 87,611 |
| Apr 16, 2026 | 163.00 | 164.90 | 158.10 | 159.10 | 159.10 | -1.91% | 45,746 |
| Apr 15, 2026 | 162.20 | 166.80 | 160.00 | 162.20 | 162.20 | 0.43% | 84,868 |
| Apr 13, 2026 | 167.00 | 170.00 | 160.00 | 161.50 | 161.50 | -3.75% | 101,262 |
| Apr 12, 2026 | 177.70 | 177.70 | 157.00 | 167.80 | 167.80 | 1.88% | 123,297 |
| Apr 9, 2026 | 160.00 | 172.80 | 159.00 | 164.70 | 164.70 | 4.37% | 200,219 |
| Apr 8, 2026 | 145.00 | 157.80 | 144.00 | 157.80 | 157.80 | 9.97% | 177,926 |
| Apr 7, 2026 | 142.90 | 144.90 | 141.00 | 143.50 | 143.50 | 3.24% | 25,314 |
| Apr 6, 2026 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1.76% | 15,560 |
| Apr 5, 2026 | 138.90 | 140.90 | 136.30 | 136.60 | 136.60 | -2.57% | 16,783 |
| Apr 2, 2026 | 140.20 | 145.80 | 139.80 | 140.20 | 140.20 | -2.16% | 22,357 |
| Apr 1, 2026 | 140.30 | 146.00 | 140.30 | 143.30 | 143.30 | 0.42% | 29,567 |
| Mar 31, 2026 | 144.80 | 147.00 | 142.20 | 142.70 | 142.70 | -1.31% | 30,825 |
| Mar 30, 2026 | 143.50 | 147.80 | 143.50 | 144.60 | 144.60 | 0.49% | 33,868 |
| Mar 29, 2026 | 144.50 | 147.70 | 140.00 | 143.90 | 143.90 | 0.77% | 32,147 |
| Mar 25, 2026 | 142.80 | 146.70 | 141.50 | 142.80 | 142.80 | 2.00% | 40,552 |
| Mar 24, 2026 | 140.00 | 142.50 | 135.20 | 140.00 | 140.00 | 2.26% | 23,325 |
| Mar 16, 2026 | 136.20 | 138.30 | 136.00 | 136.90 | 136.90 | 0.59% | 6,826 |
| Mar 15, 2026 | 136.40 | 140.00 | 135.50 | 136.10 | 136.10 | 0.52% | 8,466 |
| Mar 12, 2026 | 137.00 | 137.80 | 133.00 | 135.40 | 135.40 | 0.59% | 9,678 |
| Mar 11, 2026 | 137.00 | 138.40 | 134.00 | 134.60 | 134.60 | -1.39% | 2,492 |
| Mar 10, 2026 | 133.70 | 138.00 | 133.70 | 136.50 | 136.50 | 2.09% | 6,217 |
| Mar 9, 2026 | 126.00 | 136.00 | 126.00 | 133.70 | 133.70 | 3.00% | 1,988 |
| 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 |