Best Holdings PLC. (DSE:BESTHLDNG)
Bangladesh
· Delayed Price · Currency is BDT 12.90
0.00 (0.00%)
At close: Mar 5, 2026
Best Holdings PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | - | 292,336 |
| Mar 4, 2026 | 12.70 | 13.00 | 12.60 | 12.90 | 12.90 | 2.38% | 365,739 |
| Mar 3, 2026 | 12.60 | 13.40 | 12.60 | 12.60 | 12.60 | -4.55% | 301,686 |
| Mar 2, 2026 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 2.33% | 213,266 |
| Mar 1, 2026 | 13.50 | 13.50 | 12.70 | 12.90 | 12.90 | -4.44% | 454,909 |
| Feb 26, 2026 | 13.20 | 13.70 | 13.10 | 13.50 | 13.50 | 3.05% | 440,262 |
| Feb 25, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | - | 65,934 |
| Feb 24, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 115,285 |
| Feb 23, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | 2.34% | 199,718 |
| Feb 22, 2026 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 166,378 |
| Feb 19, 2026 | 13.10 | 13.80 | 13.00 | 13.10 | 13.10 | -0.76% | 204,197 |
| Feb 18, 2026 | 13.30 | 13.70 | 13.20 | 13.20 | 13.20 | -2.22% | 135,385 |
| Feb 17, 2026 | 13.70 | 13.80 | 13.20 | 13.50 | 13.50 | -1.46% | 510,868 |
| Feb 16, 2026 | 14.50 | 14.50 | 13.40 | 13.70 | 13.70 | -1.44% | 640,731 |
| Feb 15, 2026 | 13.20 | 13.90 | 13.10 | 13.90 | 13.90 | 9.45% | 981,102 |
| Feb 10, 2026 | 12.70 | 12.80 | 12.00 | 12.70 | 12.70 | 6.72% | 736,054 |
| Feb 9, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 326,372 |
| Feb 8, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 64,056 |
| Feb 5, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 123,592 |
| Feb 3, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 155,694 |
| Feb 2, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 186,900 |
| Feb 1, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 238,501 |
| Jan 29, 2026 | 11.80 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 308,471 |
| Jan 28, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | - | 179,661 |
| Jan 27, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | 1.72% | 100,890 |
| Jan 26, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 142,700 |
| Jan 25, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 201,958 |
| Jan 22, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 208,726 |
| Jan 21, 2026 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | 299,723 |
| Jan 20, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | 399,389 |
| Jan 19, 2026 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 3.54% | 432,968 |
| Jan 18, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 247,953 |
| Jan 15, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 245,781 |
| Jan 14, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 149,843 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 155,679 |
| Jan 12, 2026 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 300,667 |
| Jan 11, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 210,078 |
| Jan 8, 2026 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | - | 317,415 |
| Jan 7, 2026 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 282,236 |
| Jan 6, 2026 | 11.30 | 11.80 | 11.20 | 11.30 | 11.30 | -1.74% | 487,065 |
| Jan 5, 2026 | 11.50 | 11.70 | 10.90 | 11.50 | 11.50 | -4.96% | 1,381,285 |
| Jan 4, 2026 | 13.20 | 13.30 | 12.10 | 12.10 | 12.10 | -9.70% | 1,414,798 |
| Jan 1, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 233,671 |
| Dec 30, 2025 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | - | 304,589 |
| Dec 29, 2025 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 174,401 |
| Dec 28, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | - | 195,151 |
| Dec 24, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 329,780 |
| Dec 23, 2025 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - | 292,138 |
| Dec 22, 2025 | 13.40 | 13.80 | 13.40 | 13.40 | 13.40 | - | 396,884 |
| Dec 21, 2025 | 13.30 | 13.60 | 13.20 | 13.40 | 13.40 | -1.47% | 196,925 |
| Dec 18, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 203,624 |
| Dec 17, 2025 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 245,260 |
| Dec 15, 2025 | 13.80 | 14.20 | 13.80 | 13.80 | 13.80 | -1.43% | 229,796 |
| Dec 14, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 476,621 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.20 | 14.30 | 14.30 | 0.70% | 249,968 |
| Dec 10, 2025 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -0.70% | 283,727 |
| Dec 9, 2025 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 2.14% | 301,986 |
| Dec 8, 2025 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | 1.45% | 299,925 |
| Dec 7, 2025 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 278,325 |
| 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 |