Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh
· Delayed Price · Currency is BDT 9.00
0.00 (0.00%)
At close: Dec 4, 2025
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 536,055 |
| Dec 3, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 395,560 |
| Dec 2, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 111,138 |
| Dec 1, 2025 | 8.80 | 9.20 | 8.60 | 8.80 | 8.80 | -3.30% | 315,090 |
| Nov 30, 2025 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | - | 198,604 |
| Nov 27, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 44,841 |
| Nov 26, 2025 | 9.20 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 516,511 |
| Nov 25, 2025 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | 1.09% | 1,219,703 |
| Nov 24, 2025 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | 1.10% | 485,076 |
| Nov 23, 2025 | 8.70 | 9.10 | 8.60 | 9.10 | 9.10 | 2.25% | 659,719 |
| Nov 20, 2025 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | - | 527,454 |
| Nov 19, 2025 | 8.70 | 8.90 | 8.50 | 8.90 | 8.90 | 3.49% | 425,167 |
| Nov 18, 2025 | 8.40 | 8.70 | 8.20 | 8.60 | 8.60 | 4.88% | 545,658 |
| Nov 17, 2025 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 168,624 |
| Nov 16, 2025 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | - | 386,451 |
| Nov 13, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 777,544 |
| Nov 12, 2025 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 414,806 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 360,617 |
| Nov 10, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 762,016 |
| Nov 9, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | - | 341,067 |
| Nov 6, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 685,531 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 211,365 |
| Nov 4, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 830,991 |
| Nov 3, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 842,861 |
| Nov 2, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 1,290,428 |
| Oct 30, 2025 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | - | 957,598 |
| Oct 29, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | -2.13% | 648,002 |
| Oct 28, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.17% | 1,647,341 |
| Oct 27, 2025 | 9.10 | 9.40 | 9.00 | 9.20 | 9.20 | 1.10% | 2,092,096 |
| Oct 26, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 1,000,365 |
| Oct 23, 2025 | 8.90 | 9.10 | 8.80 | 9.10 | 9.10 | 3.41% | 963,659 |
| Oct 22, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 766,014 |
| Oct 21, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | - | 920,148 |
| Oct 20, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 862,323 |
| Oct 19, 2025 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | - | 1,460,151 |
| Oct 16, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 1,243,627 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 1,080,298 |
| Oct 14, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 1,445,661 |
| Oct 13, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 918,713 |
| Oct 12, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | -3.26% | 1,882,562 |
| Oct 9, 2025 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 647,936 |
| Oct 8, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 1,800,261 |
| Oct 7, 2025 | 9.40 | 9.50 | 9.10 | 9.20 | 9.20 | -3.16% | 2,053,047 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | -1.04% | 2,156,631 |
| Oct 5, 2025 | 9.60 | 9.90 | 9.50 | 9.60 | 9.60 | 1.05% | 4,841,354 |
| Sep 30, 2025 | 9.70 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 1,643,597 |
| Sep 29, 2025 | 9.30 | 9.80 | 9.20 | 9.60 | 9.60 | 3.23% | 4,703,245 |
| Sep 28, 2025 | 9.50 | 9.60 | 9.20 | 9.30 | 9.30 | -2.11% | 2,276,855 |
| Sep 25, 2025 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 3,422,519 |
| Sep 24, 2025 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 3,743,649 |
| Sep 23, 2025 | 9.40 | 9.70 | 9.30 | 9.60 | 9.60 | 2.13% | 6,398,504 |
| Sep 22, 2025 | 9.00 | 9.50 | 8.90 | 9.40 | 9.40 | 3.30% | 7,766,794 |
| Sep 21, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | -1.09% | 2,314,800 |
| Sep 18, 2025 | 9.00 | 9.40 | 8.90 | 9.20 | 9.20 | 2.22% | 7,552,718 |
| Sep 17, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | - | 3,127,535 |
| Sep 16, 2025 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 3.45% | 2,868,596 |
| Sep 15, 2025 | 8.60 | 8.80 | 8.50 | 8.70 | 8.70 | 2.35% | 2,009,851 |
| Sep 14, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 2,253,120 |
| Sep 11, 2025 | 8.70 | 8.80 | 8.50 | 8.70 | 8.70 | 1.16% | 1,405,357 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 1,697,768 |
| Sep 9, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 1,979,167 |
| Sep 8, 2025 | 9.10 | 9.20 | 8.90 | 8.90 | 8.90 | -2.20% | 2,483,063 |
| Sep 7, 2025 | 9.20 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 4,948,301 |
| Sep 4, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | -2.13% | 3,095,207 |
| Sep 3, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 5,001,833 |
| Sep 2, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 6,402,874 |
| Sep 1, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 3,720,213 |
| Aug 31, 2025 | 9.20 | 9.40 | 9.10 | 9.10 | 9.10 | - | 4,420,128 |
| Aug 28, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 5,822,758 |
| Aug 27, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 4,631,044 |
| Aug 26, 2025 | 9.30 | 9.60 | 9.10 | 9.10 | 9.10 | -3.19% | 4,396,010 |
| Aug 25, 2025 | 9.00 | 9.50 | 9.00 | 9.40 | 9.40 | 4.44% | 5,434,803 |
| Aug 24, 2025 | 9.10 | 9.20 | 8.80 | 9.00 | 9.00 | -2.17% | 5,474,674 |
| Aug 21, 2025 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | - | 4,267,877 |
| Aug 20, 2025 | 9.50 | 9.50 | 9.10 | 9.20 | 9.20 | -2.13% | 4,501,185 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -3.09% | 4,171,774 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.50 | 9.70 | 9.70 | -3.00% | 5,892,156 |
| Aug 17, 2025 | 9.60 | 10.20 | 9.50 | 10.00 | 10.00 | 5.26% | 9,852,618 |
| Aug 14, 2025 | 8.90 | 9.70 | 8.90 | 9.50 | 9.50 | 6.74% | 4,298,071 |
| Aug 13, 2025 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | -2.20% | 3,085,127 |
| Aug 12, 2025 | 9.40 | 9.50 | 9.00 | 9.10 | 9.10 | -2.15% | 2,774,774 |
| Aug 11, 2025 | 9.50 | 9.70 | 9.20 | 9.30 | 9.30 | -1.06% | 3,890,256 |
| Aug 10, 2025 | 9.90 | 10.00 | 9.20 | 9.40 | 9.40 | -4.08% | 2,086,789 |
| Aug 7, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -2.97% | 1,847,794 |
| Aug 6, 2025 | 10.50 | 10.60 | 10.00 | 10.10 | 10.10 | -3.81% | 3,757,239 |
| Aug 4, 2025 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | -1.87% | 3,160,613 |
| Aug 3, 2025 | 10.30 | 11.00 | 10.10 | 10.70 | 10.70 | 7.00% | 9,358,578 |
| Jul 31, 2025 | 9.40 | 10.00 | 9.30 | 10.00 | 10.00 | 9.89% | 4,129,450 |
| Jul 30, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 9.64% | 4,989,985 |
| Jul 29, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 922,641 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -2.35% | 1,317,857 |
| Jul 27, 2025 | 8.30 | 8.60 | 8.20 | 8.50 | 8.50 | 2.41% | 2,117,258 |
| Jul 24, 2025 | 8.20 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 2,071,429 |
| Jul 23, 2025 | 7.90 | 8.20 | 7.80 | 8.10 | 8.10 | 3.85% | 3,792,356 |
| Jul 22, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 876,876 |
| Jul 21, 2025 | 7.80 | 8.10 | 7.30 | 8.00 | 8.00 | 2.56% | 6,846,367 |
| Jul 17, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 606,458 |
| Jul 16, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 241,510 |
| Jul 15, 2025 | 7.80 | 8.00 | 7.70 | 8.00 | 8.00 | 2.56% | 372,130 |
| Jul 14, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 224,823 |