Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh
· Delayed Price · Currency is BDT 122.70
-2.90 (-2.31%)
At close: Dec 4, 2025
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 122.70 | 126.60 | 121.10 | 122.70 | 122.70 | -2.31% | 39,046 |
| Dec 3, 2025 | 125.60 | 130.50 | 123.30 | 125.60 | 125.60 | 1.95% | 146,171 |
| Dec 2, 2025 | 123.20 | 125.00 | 115.30 | 123.20 | 123.20 | 4.94% | 43,725 |
| Dec 1, 2025 | 117.40 | 127.00 | 116.70 | 117.40 | 117.40 | -3.77% | 103,801 |
| Nov 30, 2025 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.87% | 70,313 |
| Nov 27, 2025 | 114.10 | 119.60 | 106.10 | 118.60 | 118.60 | 3.94% | 74,223 |
| Nov 26, 2025 | 115.00 | 115.70 | 112.30 | 114.10 | 114.10 | - | 32,193 |
| Nov 25, 2025 | 116.00 | 118.00 | 112.50 | 114.10 | 114.10 | -0.09% | 47,110 |
| Nov 24, 2025 | 114.20 | 114.90 | 108.30 | 114.20 | 114.20 | 6.23% | 64,632 |
| Nov 20, 2025 | 114.60 | 115.00 | 106.60 | 107.50 | 107.30 | -4.27% | 46,490 |
| Nov 19, 2025 | 111.00 | 114.20 | 106.00 | 112.30 | 112.09 | 4.76% | 63,710 |
| Nov 18, 2025 | 105.30 | 109.50 | 105.00 | 107.20 | 107.00 | 1.42% | 38,496 |
| Nov 17, 2025 | 103.50 | 110.00 | 102.70 | 105.70 | 105.50 | 2.92% | 35,486 |
| Nov 16, 2025 | 100.20 | 103.40 | 95.00 | 102.70 | 102.51 | 3.32% | 18,232 |
| Nov 13, 2025 | 109.90 | 109.90 | 98.20 | 99.40 | 99.22 | -3.78% | 40,801 |
| Nov 12, 2025 | 104.00 | 106.70 | 102.90 | 103.30 | 103.11 | -0.19% | 36,628 |
| Nov 11, 2025 | 103.00 | 105.50 | 100.00 | 103.50 | 103.31 | 4.55% | 35,368 |
| Nov 10, 2025 | 101.80 | 103.00 | 98.10 | 99.00 | 98.82 | -0.80% | 29,910 |
| Nov 9, 2025 | 103.90 | 106.50 | 99.00 | 99.80 | 99.61 | -3.95% | 25,488 |
| Nov 6, 2025 | 104.00 | 106.70 | 100.60 | 103.90 | 103.71 | -0.57% | 25,291 |
| Nov 5, 2025 | 106.20 | 108.20 | 104.00 | 104.50 | 104.31 | -1.14% | 30,895 |
| Nov 4, 2025 | 112.20 | 112.30 | 104.60 | 105.70 | 105.50 | -4.08% | 51,423 |
| Nov 3, 2025 | 114.90 | 116.60 | 109.40 | 110.20 | 109.99 | -2.30% | 53,856 |
| Nov 2, 2025 | 111.00 | 116.00 | 110.70 | 112.80 | 112.59 | 1.81% | 79,083 |
| Oct 30, 2025 | 112.00 | 113.50 | 110.00 | 110.80 | 110.59 | -1.69% | 42,283 |
| Oct 29, 2025 | 110.10 | 114.80 | 108.00 | 112.70 | 112.49 | 2.92% | 46,517 |
| Oct 28, 2025 | 105.80 | 120.00 | 103.00 | 109.50 | 109.30 | 5.09% | 51,918 |
| Oct 27, 2025 | 104.10 | 106.60 | 101.10 | 104.20 | 104.01 | -1.42% | 30,058 |
| Oct 26, 2025 | 111.50 | 111.50 | 103.00 | 105.70 | 105.50 | -2.85% | 30,575 |
| Oct 23, 2025 | 106.00 | 111.90 | 104.80 | 108.80 | 108.60 | 4.11% | 38,228 |
| Oct 22, 2025 | 100.70 | 104.90 | 100.70 | 104.50 | 104.31 | 2.75% | 27,276 |
| Oct 21, 2025 | 105.80 | 106.50 | 101.10 | 101.70 | 101.51 | -2.12% | 35,223 |
| Oct 20, 2025 | 98.50 | 104.70 | 95.00 | 103.90 | 103.71 | 5.80% | 42,627 |
| Oct 19, 2025 | 102.00 | 105.00 | 97.30 | 98.20 | 98.02 | -3.91% | 37,484 |
| Oct 16, 2025 | 106.90 | 107.00 | 101.10 | 102.20 | 102.01 | -2.39% | 33,401 |
| Oct 15, 2025 | 110.20 | 112.00 | 104.00 | 104.70 | 104.51 | -6.18% | 63,772 |
| Oct 14, 2025 | 117.00 | 117.30 | 110.30 | 111.60 | 111.39 | -3.54% | 20,657 |
| Oct 13, 2025 | 119.80 | 119.80 | 115.00 | 115.70 | 115.48 | -1.20% | 25,750 |
| Oct 12, 2025 | 123.80 | 123.80 | 116.00 | 117.10 | 116.88 | -2.90% | 35,832 |
| Oct 9, 2025 | 124.90 | 124.90 | 119.80 | 120.60 | 120.38 | -1.23% | 25,782 |
| Oct 8, 2025 | 126.90 | 126.90 | 121.00 | 122.10 | 121.87 | -1.77% | 55,159 |
| Oct 7, 2025 | 126.00 | 128.40 | 123.70 | 124.30 | 124.07 | -1.27% | 56,859 |
| Oct 6, 2025 | 127.40 | 131.00 | 125.60 | 125.90 | 125.67 | -1.25% | 49,746 |
| Oct 5, 2025 | 132.00 | 134.50 | 127.00 | 127.50 | 127.26 | -3.26% | 93,658 |
| Sep 30, 2025 | 125.30 | 133.90 | 125.30 | 131.80 | 131.55 | 5.52% | 86,928 |
| Sep 29, 2025 | 128.00 | 129.80 | 122.50 | 124.90 | 124.67 | -1.73% | 78,303 |
| Sep 28, 2025 | 131.00 | 133.40 | 126.80 | 127.10 | 126.86 | -2.46% | 65,221 |
| Sep 25, 2025 | 132.50 | 135.50 | 130.00 | 130.30 | 130.06 | -0.53% | 100,565 |
| Sep 24, 2025 | 134.20 | 136.90 | 129.10 | 131.00 | 130.76 | -0.91% | 79,645 |
| Sep 23, 2025 | 129.40 | 135.00 | 128.20 | 132.20 | 131.95 | 3.69% | 103,277 |