LankaBangla Finance PLC. (DSE:LANKABAFIN)
Bangladesh
· Delayed Price · Currency is BDT 12.60
-0.20 (-1.56%)
At close: Dec 4, 2025
LankaBangla Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 947,223 |
| Oct 8, 2025 | 16.70 | 17.30 | 16.70 | 16.80 | 16.80 | 1.82% | 1,922,423 |
| Oct 7, 2025 | 16.70 | 16.80 | 16.30 | 16.50 | 16.50 | -1.20% | 1,142,785 |
| Oct 6, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 1,215,983 |
| Oct 5, 2025 | 17.10 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 756,593 |
| Sep 30, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 1,180,154 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | - | 577,168 |
| Sep 28, 2025 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -1.17% | 1,211,119 |
| Sep 25, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 1,546,919 |
| Sep 24, 2025 | 16.80 | 17.30 | 16.70 | 17.20 | 17.20 | 2.99% | 1,879,881 |
| Sep 23, 2025 | 16.80 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 649,887 |