DSE : BAYLEASING
Bay Leasing & Investment Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 4.2 BDT (At close: Oct 29, 2026) · Market cap 591.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bay Leasing & Investment Limited (BAYLEASING) closed at 4.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.2 | 4.4 | 4.2 | 4.2 | 481,775 | +0.00% |
| 2026-10-28 | 4.1 | 4.2 | 4.1 | 4.2 | 224,363 | +2.44% |
| 2026-10-27 | 4.1 | 4.2 | 4 | 4.1 | 158,405 | +2.50% |
| 2026-10-26 | 4.1 | 4.1 | 3.9 | 4 | 287,405 | +0.00% |
| 2026-10-25 | 4.2 | 4.3 | 4 | 4 | 588,961 | -2.44% |
| 2026-10-19 | 4.2 | 4.3 | 4.1 | 4.1 | 194,244 | -2.38% |
| 2026-10-17 | 4.2 | 4.2 | 4.1 | 4.2 | 34,230 | +2.44% |
| 2026-10-15 | 4.1 | 4.2 | 4.1 | 4.1 | 90,787 | -2.38% |
| 2026-10-14 | 4.3 | 4.3 | 4.1 | 4.2 | 28,470 | +0.00% |
| 2026-10-13 | 4.1 | 4.2 | 3.9 | 4.2 | 415,083 | +7.69% |
| 2026-10-12 | 3.9 | 4 | 3.8 | 3.9 | 105,772 | +2.63% |
| 2026-10-11 | 4 | 4.1 | 3.8 | 3.8 | 148,787 | -5.00% |
| 2026-10-08 | 4 | 4.2 | 3.9 | 4 | 156,278 | +0.00% |
| 2026-10-07 | 4.1 | 4.1 | 3.9 | 4 | 63,257 | +0.00% |
| 2026-10-06 | 4.1 | 4.2 | 3.9 | 4 | 289,565 | +0.00% |
| 2026-10-05 | 4.1 | 4.3 | 4 | 4 | 369,305 | -2.44% |
| 2026-10-04 | 4.3 | 4.4 | 4.1 | 4.1 | 174,228 | -4.65% |
| 2026-10-01 | 4.4 | 4.5 | 4.3 | 4.3 | 136,024 | +0.00% |
| 2026-09-30 | 4.4 | 4.5 | 4.2 | 4.3 | 511,838 | -2.27% |
| 2026-09-29 | 4.5 | 4.5 | 4.3 | 4.4 | 279,538 | +0.00% |
| 2026-09-28 | 4.3 | 4.5 | 4.3 | 4.4 | 63,497 | +2.33% |
| 2026-09-27 | 4.3 | 4.5 | 4.3 | 4.3 | 71,193 | +0.00% |
| 2026-09-24 | 4.5 | 4.5 | 4.3 | 4.3 | 204,995 | +0.00% |
| 2026-09-23 | 4.6 | 4.6 | 4.3 | 4.3 | 99,803 | -2.27% |
| 2026-09-22 | 4.6 | 4.7 | 4.4 | 4.4 | 152,149 | -2.22% |
| 2026-09-21 | 4.6 | 4.7 | 4.5 | 4.5 | 131,869 | -4.26% |
| 2026-09-20 | 4.6 | 4.8 | 4.6 | 4.7 | 186,658 | +2.17% |
| 2026-09-17 | 4.6 | 4.7 | 4.5 | 4.6 | 111,796 | +0.00% |
| 2026-09-16 | 4.7 | 4.7 | 4.5 | 4.6 | 201,202 | +2.22% |
| 2026-09-15 | 4.7 | 4.7 | 4.5 | 4.5 | 60,724 | -2.17% |
| 2026-09-14 | 4.7 | 4.7 | 4.5 | 4.6 | 35,367 | +2.22% |
| 2026-09-13 | 4.5 | 4.6 | 4.4 | 4.5 | 96,210 | -2.17% |
| 2026-09-10 | 4.7 | 4.7 | 4.5 | 4.6 | 131,945 | +0.00% |
| 2026-09-09 | 4.6 | 4.7 | 4.5 | 4.6 | 77,470 | -2.13% |
| 2026-09-08 | 4.8 | 4.8 | 4.6 | 4.7 | 100,536 | +2.17% |
| 2026-09-07 | 4.6 | 4.8 | 4.6 | 4.6 | 173,824 | +0.00% |
| 2026-09-06 | 4.8 | 4.8 | 4.5 | 4.6 | 189,760 | -4.17% |
| 2026-09-03 | 5 | 5 | 4.7 | 4.8 | 316,580 | +0.00% |
| 2026-09-02 | 4.9 | 4.9 | 4.8 | 4.8 | 72,318 | +0.00% |
| 2026-09-01 | 4.8 | 4.9 | 4.8 | 4.8 | 25,407 | +0.00% |
| 2026-08-31 | 4.8 | 4.9 | 4.7 | 4.8 | 185,302 | +0.00% |
| 2026-08-30 | 4.9 | 4.9 | 4.7 | 4.8 | 270,374 | +0.00% |
| 2026-08-27 | 4.8 | 4.9 | 4.7 | 4.8 | 179,330 | +2.13% |
| 2026-08-25 | 4.8 | 4.8 | 4.6 | 4.7 | 233,982 | +2.17% |
| 2026-08-24 | 4.9 | 4.9 | 4.6 | 4.6 | 515,036 | -6.12% |
| 2026-08-23 | 5.1 | 5.1 | 4.9 | 4.9 | 266,416 | -3.92% |
| 2026-08-20 | 5.1 | 5.2 | 5.1 | 5.1 | 119,638 | -1.92% |
| 2026-08-19 | 5.2 | 5.3 | 5.1 | 5.2 | 102,329 | +0.00% |
| 2026-08-18 | 5.3 | 5.4 | 5.1 | 5.2 | 304,518 | +0.00% |
| 2026-08-17 | 5.3 | 5.4 | 5.2 | 5.2 | 572,116 | +0.00% |
| 2026-08-16 | 5.2 | 5.4 | 5.2 | 5.2 | 329,882 | -1.89% |
| 2026-08-13 | 5.1 | 5.4 | 5.1 | 5.3 | 314,937 | +0.00% |
| 2026-08-12 | 5.4 | 5.5 | 5.2 | 5.3 | 200,925 | +0.00% |
| 2026-08-11 | 5.3 | 5.4 | 4.6 | 5.3 | 622,127 | +3.92% |
| 2026-08-09 | 5.4 | 5.4 | 5.1 | 5.1 | 583,662 | -7.27% |
| 2026-08-06 | 5.7 | 5.8 | 5.4 | 5.5 | 546,448 | -1.79% |
| 2026-08-04 | 5.6 | 5.7 | 5.5 | 5.6 | 885,476 | +3.70% |
| 2026-08-03 | 5.3 | 5.5 | 5.1 | 5.4 | 546,923 | +3.85% |
| 2026-08-02 | 5.3 | 5.3 | 5.1 | 5.2 | 562,102 | +1.96% |
| 2026-07-30 | 5.3 | 5.5 | 5.1 | 5.1 | 328,803 | -1.92% |
| 2026-07-29 | 5.6 | 5.6 | 5.2 | 5.2 | 666,239 | -5.45% |
| 2026-07-28 | 5.5 | 5.6 | 5.2 | 5.5 | 1,087,606 | +1.85% |
| 2026-07-27 | 5.3 | 5.5 | 5.3 | 5.4 | 268,495 | +1.89% |
| 2026-07-26 | 5.2 | 5.5 | 5.2 | 5.3 | 650,818 | +1.92% |
| 2026-07-23 | 5.5 | 5.7 | 5.1 | 5.2 | 838,469 | -1.89% |
| 2026-07-22 | 4.8 | 5.3 | 4.8 | 5.3 | 3,194,550 | +8.16% |
| 2026-07-21 | 4.7 | 4.9 | 4.7 | 4.9 | 938,111 | +6.52% |
| 2026-07-20 | 4.7 | 4.7 | 4.6 | 4.6 | 82,466 | -2.13% |
| 2026-07-19 | 4.5 | 4.7 | 4.5 | 4.7 | 361,786 | +4.44% |
| 2026-07-16 | 4.4 | 4.6 | 4.4 | 4.5 | 157,780 | +0.00% |
| 2026-07-15 | 4.5 | 4.6 | 4.4 | 4.5 | 368,519 | +0.00% |
| 2026-07-14 | 4.5 | 4.6 | 4.4 | 4.5 | 723,773 | +0.00% |
| 2026-07-13 | 4.5 | 4.6 | 4.5 | 4.5 | 213,133 | +0.00% |
| 2026-07-12 | 4.6 | 4.6 | 4.4 | 4.5 | 335,034 | +0.00% |
| 2026-07-09 | 4.5 | 4.6 | 4.4 | 4.5 | 285,987 | +2.27% |
| 2026-07-08 | 4.5 | 4.6 | 4.4 | 4.4 | 342,586 | -2.22% |
| 2026-07-07 | 4.6 | 4.6 | 4.5 | 4.5 | 292,059 | +0.00% |
| 2026-07-06 | 4.6 | 4.7 | 4.5 | 4.5 | 311,178 | -2.17% |
| 2026-07-05 | 4.8 | 4.8 | 4.6 | 4.6 | 549,915 | -2.13% |
| 2026-07-02 | 4.7 | 4.9 | 4.6 | 4.7 | 1,242,598 | +2.17% |
| 2026-06-30 | 4.6 | 4.7 | 4.6 | 4.6 | 191,437 | +2.22% |
| 2026-06-29 | 4.7 | 4.7 | 4.5 | 4.5 | 386,033 | -2.17% |
| 2026-06-28 | 4.7 | 4.7 | 4.5 | 4.6 | 342,386 | -2.13% |
| 2026-06-25 | 4.7 | 4.7 | 4.5 | 4.7 | 154,871 | +4.44% |
| 2026-06-24 | 4.8 | 4.8 | 4.5 | 4.5 | 572,930 | -6.25% |
| 2026-06-23 | 4.9 | 4.9 | 4.5 | 4.8 | 337,779 | +2.13% |
| 2026-06-22 | 4.6 | 4.8 | 4.5 | 4.7 | 90,752 | +2.17% |
| 2026-06-21 | 5 | 5 | 4.5 | 4.6 | 569,135 | -6.12% |
| 2026-06-18 | 4.6 | 5 | 4.6 | 4.9 | 1,079,698 | +4.26% |
| 2026-06-17 | 4.8 | 4.8 | 4.7 | 4.7 | 58,450 | +0.00% |
| 2026-06-16 | 4.8 | 5 | 4.6 | 4.7 | 122,141 | -2.08% |
| 2026-06-15 | 4.8 | 5 | 4.6 | 4.8 | 436,497 | +0.00% |
| 2026-06-14 | 4.5 | 4.8 | 4.5 | 4.8 | 501,688 | +6.67% |
| 2026-06-11 | 4.5 | 4.7 | 4.4 | 4.5 | 351,273 | +2.27% |
| 2026-06-10 | 4.5 | 4.6 | 4.3 | 4.4 | 233,161 | -2.22% |
| 2026-06-09 | 4.4 | 4.5 | 4.2 | 4.5 | 89,289 | +4.65% |
| 2026-06-08 | 4.3 | 4.6 | 4.3 | 4.3 | 329,677 | -4.44% |
| 2026-06-07 | 4.5 | 4.6 | 4.3 | 4.5 | 170,484 | +2.27% |
| 2026-06-04 | 4.7 | 4.7 | 4.4 | 4.4 | 467,333 | -4.35% |
| 2026-06-03 | 4.6 | 4.7 | 4.5 | 4.6 | 165,645 | +2.22% |
| 2026-06-02 | 4.3 | 4.6 | 4.3 | 4.5 | 178,084 | +2.27% |
| 2026-06-01 | 4.6 | 4.6 | 4.4 | 4.4 | 68,249 | -2.22% |
| 2026-05-24 | 4.5 | 4.6 | 4.4 | 4.5 | 73,355 | +0.00% |
| 2026-05-23 | 4.6 | 4.7 | 4.5 | 4.5 | 283,846 | +0.00% |
| 2026-05-21 | 4.6 | 4.6 | 4.5 | 4.5 | 80,364 | +0.00% |
| 2026-05-20 | 4.6 | 4.7 | 4.4 | 4.5 | 556,027 | +2.27% |
| 2026-05-19 | 4.1 | 4.5 | 4.1 | 4.4 | 600,590 | +7.32% |
| 2026-05-18 | 4.1 | 4.2 | 4 | 4.1 | 531,902 | +0.00% |
| 2026-05-17 | 4.3 | 4.3 | 4.1 | 4.1 | 219,673 | -4.65% |
| 2026-05-14 | 4.2 | 4.4 | 4.2 | 4.3 | 95,011 | +2.38% |
| 2026-05-13 | 4.2 | 4.3 | 4.1 | 4.2 | 169,462 | +2.44% |
| 2026-05-12 | 4.1 | 4.4 | 4.1 | 4.1 | 142,242 | -4.65% |
| 2026-05-11 | 4.4 | 4.5 | 4.3 | 4.3 | 148,174 | -2.27% |
| 2026-05-10 | 4.5 | 4.5 | 4.3 | 4.4 | 64,118 | +0.00% |
| 2026-05-07 | 4.4 | 4.5 | 4.3 | 4.4 | 164,922 | +0.00% |
| 2026-05-06 | 4.4 | 4.5 | 4.3 | 4.4 | 78,989 | +0.00% |
| 2026-05-05 | 4.4 | 4.8 | 4.4 | 4.4 | 217,657 | -6.38% |
| 2026-05-04 | 4.6 | 4.8 | 4.6 | 4.7 | 99,815 | +0.00% |
| 2026-05-03 | 4.7 | 4.8 | 4.6 | 4.7 | 130,997 | +2.17% |
| 2026-04-30 | 4.6 | 4.8 | 4.5 | 4.6 | 100,246 | +0.00% |