Best Holdings PLC. (DSE:BESTHLDNG)
Bangladesh
· Delayed Price · Currency is BDT 14.10
-0.10 (-0.70%)
At close: Dec 4, 2025
Best Holdings PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 313,301 |
| Dec 3, 2025 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | -0.70% | 668,479 |
| Dec 2, 2025 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 1.42% | 387,096 |
| Dec 1, 2025 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 464,569 |
| Nov 30, 2025 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 661,573 |
| Nov 27, 2025 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 613,555 |
| Nov 26, 2025 | 14.30 | 14.50 | 14.00 | 14.30 | 14.30 | 0.70% | 480,074 |
| Nov 25, 2025 | 14.20 | 14.80 | 14.20 | 14.20 | 14.20 | -1.39% | 753,357 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.00 | 14.40 | 14.40 | 5.11% | 839,210 |
| Nov 23, 2025 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | -1.44% | 474,284 |
| Nov 20, 2025 | 14.30 | 14.40 | 13.80 | 13.90 | 13.90 | -2.80% | 588,563 |
| Nov 19, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | 1.42% | 488,171 |
| Nov 18, 2025 | 13.70 | 14.20 | 13.60 | 14.10 | 14.10 | 3.68% | 641,602 |
| Nov 17, 2025 | 13.30 | 13.90 | 12.80 | 13.60 | 13.60 | 4.62% | 326,375 |
| Nov 16, 2025 | 12.90 | 13.30 | 12.40 | 13.00 | 13.00 | 2.36% | 220,876 |
| Nov 13, 2025 | 13.10 | 13.10 | 12.40 | 12.70 | 12.70 | -2.31% | 416,411 |
| Nov 12, 2025 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 365,072 |
| Nov 11, 2025 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | - | 200,848 |
| Nov 10, 2025 | 13.30 | 13.80 | 13.00 | 13.40 | 13.40 | 0.75% | 421,908 |
| Nov 9, 2025 | 14.20 | 14.20 | 12.90 | 13.30 | 13.30 | -3.62% | 548,802 |
| Nov 6, 2025 | 14.30 | 14.30 | 13.30 | 13.80 | 13.80 | -2.13% | 442,208 |
| Nov 5, 2025 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -1.40% | 417,491 |
| Nov 4, 2025 | 14.50 | 14.90 | 14.20 | 14.30 | 14.30 | -2.05% | 397,784 |
| Nov 3, 2025 | 14.90 | 15.20 | 14.50 | 14.60 | 14.60 | -2.01% | 534,628 |
| Nov 2, 2025 | 15.20 | 15.50 | 14.70 | 14.90 | 14.90 | -1.32% | 939,211 |
| Oct 30, 2025 | 14.50 | 15.20 | 14.20 | 15.10 | 15.10 | 5.59% | 793,166 |
| Oct 29, 2025 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | 1.42% | 439,123 |
| Oct 28, 2025 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -2.76% | 795,527 |
| Oct 27, 2025 | 14.70 | 15.00 | 14.40 | 14.50 | 14.50 | -0.68% | 354,689 |
| Oct 26, 2025 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 250,087 |
| Oct 23, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | - | 387,356 |
| Oct 22, 2025 | 14.80 | 14.80 | 14.20 | 14.70 | 14.70 | -0.68% | 349,289 |
| Oct 21, 2025 | 15.00 | 15.20 | 14.60 | 14.80 | 14.80 | -0.67% | 482,052 |
| Oct 20, 2025 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | 2.05% | 329,137 |
| Oct 19, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 464,576 |
| Oct 16, 2025 | 14.80 | 15.30 | 14.70 | 14.90 | 14.90 | 0.68% | 409,864 |
| Oct 15, 2025 | 15.30 | 15.30 | 14.70 | 14.80 | 14.80 | -3.27% | 515,342 |
| Oct 14, 2025 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 415,766 |
| Oct 13, 2025 | 15.50 | 15.80 | 15.30 | 15.50 | 15.50 | 1.31% | 372,468 |
| Oct 12, 2025 | 16.00 | 16.00 | 15.20 | 15.30 | 15.30 | -2.55% | 614,460 |
| Oct 9, 2025 | 16.10 | 16.30 | 15.60 | 15.70 | 15.70 | -2.48% | 730,697 |
| Oct 8, 2025 | 16.10 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 764,198 |
| Oct 7, 2025 | 16.50 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 815,712 |
| Oct 6, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -2.35% | 1,344,260 |
| Oct 5, 2025 | 17.30 | 17.50 | 16.60 | 17.00 | 17.00 | -2.86% | 1,690,397 |
| Sep 30, 2025 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | - | 483,288 |
| Sep 29, 2025 | 17.60 | 17.80 | 17.40 | 17.50 | 17.50 | -0.57% | 598,616 |
| Sep 28, 2025 | 18.10 | 18.20 | 17.50 | 17.60 | 17.60 | -2.76% | 675,559 |
| Sep 25, 2025 | 18.20 | 18.40 | 17.90 | 18.10 | 18.10 | 0.56% | 992,851 |
| Sep 24, 2025 | 17.70 | 18.30 | 17.40 | 18.00 | 18.00 | 2.86% | 908,359 |
| Sep 23, 2025 | 17.60 | 17.70 | 17.20 | 17.50 | 17.50 | 1.16% | 487,445 |
| Sep 22, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -1.14% | 922,516 |
| Sep 21, 2025 | 17.80 | 18.20 | 17.40 | 17.50 | 17.50 | -1.69% | 760,081 |
| Sep 18, 2025 | 18.10 | 18.40 | 17.80 | 17.80 | 17.80 | -2.73% | 1,296,874 |
| Sep 17, 2025 | 18.60 | 18.70 | 18.20 | 18.30 | 18.30 | -0.54% | 555,514 |
| Sep 16, 2025 | 18.00 | 18.80 | 17.10 | 18.40 | 18.40 | 0.55% | 751,708 |
| Sep 15, 2025 | 18.50 | 18.80 | 18.10 | 18.30 | 18.30 | -1.08% | 1,287,050 |
| Sep 14, 2025 | 19.30 | 19.40 | 18.40 | 18.50 | 18.50 | -3.65% | 1,510,765 |
| Sep 11, 2025 | 18.70 | 19.50 | 18.50 | 19.20 | 19.20 | 2.67% | 2,027,082 |
| Sep 10, 2025 | 19.40 | 19.70 | 18.60 | 18.70 | 18.70 | -4.10% | 2,767,797 |
| Sep 9, 2025 | 20.40 | 20.40 | 19.30 | 19.50 | 19.50 | -3.47% | 3,485,078 |
| Sep 8, 2025 | 19.20 | 20.80 | 18.90 | 20.20 | 20.20 | 5.21% | 7,431,405 |
| Sep 7, 2025 | 18.60 | 19.40 | 18.20 | 19.20 | 19.20 | 4.35% | 4,731,291 |
| Sep 4, 2025 | 18.20 | 18.70 | 17.80 | 18.40 | 18.40 | 2.79% | 4,398,551 |
| Sep 3, 2025 | 18.80 | 18.80 | 17.80 | 17.90 | 17.90 | -2.19% | 2,801,718 |
| Sep 2, 2025 | 17.80 | 18.40 | 17.50 | 18.30 | 18.30 | 3.98% | 2,505,172 |
| Sep 1, 2025 | 18.40 | 18.40 | 17.40 | 17.60 | 17.60 | -4.35% | 4,747,117 |
| Aug 31, 2025 | 18.40 | 18.80 | 18.20 | 18.40 | 18.40 | 1.10% | 3,571,035 |
| Aug 28, 2025 | 16.70 | 18.20 | 16.70 | 18.20 | 18.20 | 9.64% | 7,455,704 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | - | 1,267,406 |
| Aug 26, 2025 | 16.50 | 16.80 | 16.40 | 16.60 | 16.60 | 1.22% | 1,747,110 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.10 | 16.40 | 16.40 | 1.23% | 1,210,191 |
| Aug 24, 2025 | 16.30 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | 1,426,191 |
| Aug 21, 2025 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 624,901 |
| Aug 20, 2025 | 16.70 | 16.80 | 16.30 | 16.40 | 16.40 | -1.80% | 1,396,317 |
| Aug 19, 2025 | 17.00 | 17.30 | 16.60 | 16.70 | 16.70 | -1.18% | 1,157,407 |
| Aug 18, 2025 | 16.00 | 17.20 | 16.00 | 16.90 | 16.90 | 6.29% | 3,956,611 |
| Aug 17, 2025 | 15.70 | 15.90 | 15.60 | 15.90 | 15.90 | 1.92% | 561,473 |
| Aug 14, 2025 | 15.70 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 564,190 |
| Aug 13, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -1.26% | 911,517 |
| Aug 12, 2025 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 616,673 |
| Aug 11, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 603,424 |
| Aug 10, 2025 | 16.40 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | 908,017 |
| Aug 7, 2025 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 633,321 |
| Aug 6, 2025 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 1,017,927 |
| Aug 4, 2025 | 16.50 | 16.80 | 16.30 | 16.40 | 16.40 | - | 1,598,408 |
| Aug 3, 2025 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 1,545,040 |
| Jul 31, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 816,046 |
| Jul 30, 2025 | 16.10 | 16.30 | 15.90 | 16.20 | 16.20 | 0.62% | 762,435 |
| Jul 29, 2025 | 16.30 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 639,633 |
| Jul 28, 2025 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | -1.22% | 603,379 |
| Jul 27, 2025 | 16.90 | 16.90 | 16.30 | 16.40 | 16.40 | -1.20% | 864,239 |
| Jul 24, 2025 | 17.00 | 17.20 | 16.60 | 16.60 | 16.60 | -1.78% | 1,825,479 |
| Jul 23, 2025 | 16.80 | 17.10 | 16.70 | 16.90 | 16.90 | 1.81% | 1,421,816 |
| Jul 22, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | - | 1,134,233 |
| Jul 21, 2025 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -1.78% | 2,434,095 |
| Jul 20, 2025 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | - | 1,529,812 |
| Jul 17, 2025 | 16.20 | 17.40 | 16.20 | 16.90 | 16.90 | 4.97% | 5,536,470 |
| Jul 16, 2025 | 15.70 | 16.20 | 15.60 | 16.10 | 16.10 | 3.21% | 1,640,517 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 1,126,067 |