LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh
· Delayed Price · Currency is BDT 14.70
+0.30 (2.08%)
At close: Mar 9, 2026
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.70 | 15.10 | 14.10 | 14.70 | 14.70 | 2.08% | 992,290 |
| Mar 8, 2026 | 15.30 | 15.50 | 14.20 | 14.40 | 14.40 | -7.69% | 2,199,929 |
| Mar 5, 2026 | 15.60 | 16.30 | 15.50 | 15.60 | 15.60 | -3.11% | 1,477,293 |
| Mar 4, 2026 | 16.10 | 16.70 | 15.50 | 16.10 | 16.10 | 1.90% | 3,409,971 |
| Mar 3, 2026 | 15.80 | 17.50 | 15.70 | 15.80 | 15.80 | -4.24% | 4,365,518 |
| Mar 2, 2026 | 16.50 | 16.50 | 15.20 | 16.50 | 16.50 | 10.00% | 4,314,479 |
| Mar 1, 2026 | 15.40 | 15.40 | 14.60 | 15.00 | 15.00 | -3.85% | 1,362,221 |
| Feb 26, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | 1.30% | 1,123,230 |
| Feb 25, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 337,763 |
| Feb 24, 2026 | 15.80 | 16.00 | 15.20 | 15.30 | 15.30 | -2.55% | 920,643 |
| Feb 23, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.70 | 3.29% | 1,043,474 |
| Feb 22, 2026 | 15.40 | 15.50 | 15.00 | 15.20 | 15.20 | -1.30% | 839,556 |
| Feb 19, 2026 | 15.70 | 15.80 | 15.20 | 15.40 | 15.40 | -1.91% | 1,154,194 |
| Feb 18, 2026 | 16.00 | 16.60 | 15.50 | 15.70 | 15.70 | -1.88% | 1,564,114 |
| Feb 17, 2026 | 16.10 | 16.40 | 15.80 | 16.00 | 16.00 | - | 2,572,526 |
| Feb 16, 2026 | 16.90 | 16.90 | 15.60 | 16.00 | 16.00 | 2.56% | 4,490,234 |
| Feb 15, 2026 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | 9.86% | 2,924,612 |
| Feb 10, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | 1,923,648 |
| Feb 9, 2026 | 13.90 | 14.00 | 12.80 | 13.90 | 13.90 | 8.59% | 3,720,494 |
| Feb 8, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 630,894 |
| Feb 5, 2026 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 597,246 |
| Feb 3, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 959,101 |
| Feb 2, 2026 | 12.70 | 13.30 | 12.70 | 13.10 | 13.10 | 3.15% | 1,737,683 |
| Feb 1, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 412,919 |
| Jan 29, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 404,718 |
| Jan 28, 2026 | 12.60 | 12.90 | 12.50 | 12.70 | 12.70 | 1.60% | 1,176,182 |
| Jan 27, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 324,940 |
| Jan 26, 2026 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 272,920 |
| Jan 25, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 478,924 |
| Jan 22, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 289,148 |
| Jan 21, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 329,109 |
| Jan 20, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 582,774 |
| Jan 19, 2026 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 2.42% | 688,273 |
| Jan 18, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 420,971 |
| Jan 15, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 429,764 |
| Jan 14, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 163,103 |
| Jan 13, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 217,756 |
| Jan 12, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -0.80% | 459,652 |
| Jan 11, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 425,968 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 219,006 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | 495,537 |
| Jan 6, 2026 | 12.80 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 600,258 |
| Jan 5, 2026 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 384,834 |
| Jan 4, 2026 | 12.40 | 13.10 | 12.20 | 13.00 | 13.00 | 5.69% | 1,305,961 |
| Jan 1, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 239,652 |
| Dec 30, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 280,316 |
| Dec 29, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 207,165 |
| Dec 28, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 203,174 |
| Dec 24, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 167,546 |
| Dec 23, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 289,297 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 433,206 |
| Dec 21, 2025 | 12.40 | 12.40 | 12.00 | 12.20 | 12.20 | -1.61% | 488,825 |
| Dec 18, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 208,327 |
| Dec 17, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 402,464 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 220,860 |
| Dec 14, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 180,551 |
| Dec 11, 2025 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 371,002 |
| Dec 10, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | - | 475,120 |
| Dec 9, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 1.57% | 361,399 |
| Dec 8, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 179,183 |
| Dec 7, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | - | 141,071 |
| Dec 4, 2025 | 12.60 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 279,555 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 429,660 |
| Dec 2, 2025 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | - | 309,523 |
| Dec 1, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 370,303 |
| Nov 30, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 445,306 |
| Nov 27, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 439,133 |
| Nov 26, 2025 | 13.10 | 13.50 | 13.00 | 13.20 | 13.20 | 0.76% | 423,778 |
| Nov 25, 2025 | 13.40 | 13.60 | 13.10 | 13.10 | 13.10 | -1.50% | 978,340 |
| Nov 24, 2025 | 12.80 | 13.40 | 12.70 | 13.30 | 13.30 | 4.72% | 1,076,829 |
| Nov 23, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 396,946 |
| Nov 20, 2025 | 12.80 | 13.10 | 12.60 | 12.60 | 12.60 | -1.56% | 849,241 |
| Nov 19, 2025 | 12.50 | 13.00 | 12.30 | 12.80 | 12.80 | 2.40% | 629,560 |
| Nov 18, 2025 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | 3.31% | 877,861 |
| Nov 17, 2025 | 12.00 | 12.30 | 11.90 | 12.10 | 12.10 | 0.83% | 365,071 |
| Nov 16, 2025 | 12.40 | 12.40 | 11.60 | 12.00 | 12.00 | -0.83% | 840,050 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 945,297 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 982,173 |
| Nov 11, 2025 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 921,892 |
| Nov 9, 2025 | 13.30 | 13.50 | 12.80 | 12.90 | 12.90 | -2.27% | 733,842 |
| Nov 6, 2025 | 13.40 | 13.50 | 13.00 | 13.20 | 13.20 | -2.22% | 707,648 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | - | 598,936 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 515,797 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -2.14% | 588,904 |
| Nov 2, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 764,875 |
| Oct 30, 2025 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 914,290 |
| Oct 29, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 755,161 |
| Oct 28, 2025 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 482,689 |
| Oct 27, 2025 | 13.90 | 14.30 | 13.90 | 14.00 | 14.00 | - | 707,824 |
| Oct 26, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 621,981 |
| Oct 23, 2025 | 13.70 | 14.30 | 13.70 | 14.10 | 14.10 | 2.92% | 1,351,814 |
| Oct 22, 2025 | 13.60 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 799,360 |
| Oct 21, 2025 | 14.10 | 14.30 | 13.60 | 13.60 | 13.60 | -3.55% | 1,252,658 |
| Oct 20, 2025 | 13.80 | 14.20 | 13.50 | 14.10 | 14.10 | 3.68% | 939,743 |
| Oct 19, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -3.55% | 1,582,236 |
| Oct 16, 2025 | 14.40 | 14.50 | 13.90 | 14.10 | 14.10 | -2.08% | 1,607,685 |
| Oct 15, 2025 | 14.90 | 15.80 | 14.10 | 14.40 | 14.40 | -12.73% | 4,653,528 |
| Oct 14, 2025 | 16.20 | 16.70 | 16.20 | 16.50 | 16.50 | 2.48% | 1,169,006 |
| Oct 13, 2025 | 16.30 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 884,530 |
| Oct 12, 2025 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 1,230,556 |