Southeast Bank PLC (DSE:SOUTHEASTB)
Bangladesh
· Delayed Price · Currency is BDT 10.60
+0.90 (9.28%)
At close: Apr 28, 2026
Southeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.70 | 10.30 | 9.60 | 9.70 | 9.70 | -4.90% | 2,952,846 |
| Apr 26, 2026 | 9.50 | 10.30 | 9.50 | 10.20 | 10.20 | 7.37% | 5,176,230 |
| Apr 23, 2026 | 9.10 | 9.60 | 9.10 | 9.50 | 9.50 | 4.40% | 2,466,475 |
| Apr 22, 2026 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 3,838,351 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 644,123 |
| Apr 20, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 537,760 |
| Apr 19, 2026 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 580,610 |
| Apr 16, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 660,575 |
| Apr 15, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 435,207 |
| Apr 13, 2026 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | - | 376,224 |
| Apr 12, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 560,930 |
| Apr 9, 2026 | 9.40 | 9.60 | 9.20 | 9.40 | 9.40 | -1.05% | 341,498 |
| Apr 8, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 474,235 |
| Apr 7, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 247,390 |
| Apr 6, 2026 | 9.50 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 138,254 |
| Apr 5, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -2.06% | 542,965 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 244,516 |
| Apr 1, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 695,695 |
| Mar 31, 2026 | 9.50 | 9.80 | 9.50 | 9.60 | 9.60 | - | 868,378 |
| Mar 30, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 415,159 |
| Mar 29, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 391,554 |
| Mar 25, 2026 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 461,882 |
| Mar 24, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 195,863 |
| Mar 16, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 436,515 |
| Mar 15, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 714,116 |
| Mar 12, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 362,046 |
| Mar 11, 2026 | 9.70 | 9.70 | 9.30 | 9.50 | 9.50 | - | 362,696 |
| Mar 10, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 672,762 |
| Mar 9, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 471,109 |
| Mar 8, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -2.08% | 532,520 |
| Mar 5, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 233,107 |
| Mar 4, 2026 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 554,292 |
| Mar 3, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 716,953 |
| Mar 2, 2026 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 638,840 |
| Mar 1, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -2.06% | 532,473 |
| Feb 26, 2026 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 413,640 |
| Feb 25, 2026 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 353,032 |
| Feb 24, 2026 | 9.60 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | 1,341,205 |
| Feb 23, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 1,202,051 |
| Feb 22, 2026 | 9.50 | 9.70 | 9.40 | 9.60 | 9.60 | 1.05% | 502,428 |
| Feb 19, 2026 | 9.50 | 9.90 | 9.50 | 9.50 | 9.50 | -2.06% | 501,044 |
| Feb 18, 2026 | 9.70 | 10.20 | 9.60 | 9.70 | 9.70 | -1.02% | 1,680,091 |
| Feb 17, 2026 | 9.90 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 710,134 |
| Feb 16, 2026 | 10.30 | 10.30 | 9.70 | 10.00 | 10.00 | -1.96% | 999,208 |
| Feb 15, 2026 | 9.90 | 10.40 | 9.80 | 10.20 | 10.20 | 4.08% | 2,535,918 |
| Feb 10, 2026 | 9.50 | 9.90 | 9.50 | 9.80 | 9.80 | 3.16% | 1,370,682 |
| Feb 9, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 977,737 |
| Feb 8, 2026 | 9.20 | 9.40 | 9.10 | 9.40 | 9.40 | 2.17% | 491,529 |
| Feb 5, 2026 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | -3.16% | 273,382 |
| Feb 3, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 718,445 |
| Feb 2, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 1,248,114 |
| Feb 1, 2026 | 9.20 | 9.40 | 9.10 | 9.30 | 9.30 | 2.20% | 491,458 |
| Jan 29, 2026 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 570,533 |
| Jan 28, 2026 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | - | 328,187 |
| Jan 27, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 642,508 |
| Jan 26, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 193,507 |
| Jan 25, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 362,523 |
| Jan 22, 2026 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | 1.08% | 263,447 |
| Jan 21, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 226,286 |
| Jan 20, 2026 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 322,962 |
| Jan 19, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 247,274 |
| Jan 18, 2026 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 631,982 |
| Jan 15, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 485,879 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | - | 223,775 |
| Jan 13, 2026 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | - | 439,485 |
| Jan 12, 2026 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | - | 489,182 |
| Jan 11, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 402,708 |
| Jan 8, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 491,176 |
| Jan 7, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | 1.05% | 834,190 |
| Jan 6, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 602,198 |
| Jan 5, 2026 | 9.90 | 10.00 | 9.50 | 9.60 | 9.60 | -2.04% | 836,109 |
| Jan 4, 2026 | 9.30 | 10.00 | 9.20 | 9.80 | 9.80 | 6.52% | 1,528,186 |
| Jan 1, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | 208,842 |
| Dec 30, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 126,794 |
| Dec 29, 2025 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 206,761 |
| Dec 28, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 3.33% | 895,195 |
| Dec 24, 2025 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | 2.27% | 591,896 |
| Dec 23, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 39,203 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 264,257 |
| Dec 21, 2025 | 8.60 | 8.80 | 8.50 | 8.70 | 8.70 | - | 49,618 |
| Dec 18, 2025 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | - | 112,043 |
| Dec 17, 2025 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 101,343 |
| Dec 15, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 186,990 |
| Dec 14, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 99,681 |
| Dec 11, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 131,173 |
| Dec 10, 2025 | 9.00 | 9.20 | 8.80 | 8.90 | 8.90 | -1.11% | 236,386 |
| Dec 9, 2025 | 8.90 | 9.20 | 8.90 | 9.00 | 9.00 | - | 190,358 |
| Dec 8, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 176,412 |
| Dec 7, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 210,639 |
| 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 |