DSE : BDAUTOCA
Bangladesh Autocars Limited — Price history
Automotive Dealers and Gasoline Service Stations · Bangladesh
Last price 165.3 BDT (At close: Oct 28, 2026) · Market cap 715.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Autocars Limited (BDAUTOCA) closed at 163.9 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 | 165.3 | 166.7 | 161.6 | 163.9 | 27,762 | -0.85% |
| 2026-10-28 | 152.2 | 168.5 | 152.1 | 165.3 | 45,431 | +5.56% |
| 2026-10-27 | 164.9 | 164.9 | 154.2 | 156.6 | 35,281 | -3.27% |
| 2026-10-26 | 165.1 | 165.9 | 160.8 | 161.9 | 34,102 | -2.29% |
| 2026-10-25 | 176 | 176 | 165 | 165.7 | 42,112 | -4.55% |
| 2026-10-19 | 173.5 | 175.5 | 171.6 | 173.6 | 29,594 | -1.14% |
| 2026-10-17 | 182.3 | 183 | 174.2 | 175.6 | 37,386 | -3.52% |
| 2026-10-15 | 182 | 187.8 | 181 | 182 | 84,776 | -2.05% |
| 2026-10-14 | 185.8 | 189 | 184 | 185.8 | 53,416 | -0.16% |
| 2026-10-13 | 194 | 194 | 184 | 186.1 | 81,169 | -2.46% |
| 2026-10-12 | 197.6 | 197.6 | 190.1 | 190.8 | 69,083 | -3.44% |
| 2026-10-11 | 197 | 207 | 195.7 | 197.6 | 138,713 | +0.46% |
| 2026-10-08 | 196.7 | 198.7 | 189.4 | 196.7 | 135,643 | +3.58% |
| 2026-10-07 | 189.9 | 197 | 188 | 189.9 | 72,286 | -2.21% |
| 2026-10-06 | 194.2 | 196.5 | 187.8 | 194.2 | 126,949 | +3.46% |
| 2026-10-05 | 195.5 | 197.5 | 185.9 | 187.7 | 86,741 | -3.99% |
| 2026-10-04 | 191.5 | 202 | 187.7 | 195.5 | 166,738 | +2.95% |
| 2026-10-01 | 189.9 | 192.8 | 180 | 189.9 | 112,835 | +5.85% |
| 2026-09-30 | 179.4 | 183 | 178.9 | 179.4 | 36,558 | -0.94% |
| 2026-09-29 | 182.3 | 183.9 | 179 | 181.1 | 20,776 | -0.44% |
| 2026-09-28 | 183.6 | 183.6 | 180 | 181.9 | 42,873 | -0.38% |
| 2026-09-27 | 187 | 187 | 181 | 182.6 | 52,548 | -1.35% |
| 2026-09-24 | 185.1 | 191.5 | 184.9 | 185.1 | 46,915 | -1.39% |
| 2026-09-23 | 187.7 | 189.6 | 180.1 | 187.7 | 77,313 | +4.68% |
| 2026-09-22 | 179.3 | 183.9 | 178 | 179.3 | 58,306 | +0.28% |
| 2026-09-21 | 181.4 | 185 | 178.2 | 178.8 | 35,988 | -1.38% |
| 2026-09-20 | 184 | 186 | 178.4 | 181.3 | 60,469 | -0.87% |
| 2026-09-17 | 182.9 | 186.9 | 178.1 | 182.9 | 56,192 | +0.61% |
| 2026-09-16 | 181.8 | 188 | 173.6 | 181.8 | 79,418 | +4.78% |
| 2026-09-15 | 173.5 | 174.5 | 165.6 | 173.5 | 44,170 | +4.77% |
| 2026-09-14 | 165.6 | 174.4 | 165 | 165.6 | 35,729 | -2.65% |
| 2026-09-13 | 184.9 | 184.9 | 168.1 | 170.1 | 43,184 | -6.13% |
| 2026-09-10 | 181.2 | 189.2 | 179.7 | 181.2 | 27,001 | -2.27% |
| 2026-09-09 | 186.9 | 188.7 | 183 | 185.4 | 19,228 | -0.11% |
| 2026-09-08 | 189.7 | 195 | 183.9 | 185.6 | 30,270 | +0.05% |
| 2026-09-07 | 185.5 | 189.8 | 178 | 185.5 | 49,311 | +0.43% |
| 2026-09-06 | 198 | 199.3 | 183.1 | 184.7 | 47,826 | -6.67% |
| 2026-09-03 | 193 | 199 | 190.5 | 197.9 | 57,167 | +4.16% |
| 2026-09-02 | 190 | 196.7 | 188.2 | 190 | 51,491 | -2.36% |
| 2026-09-01 | 194.3 | 198.6 | 193.6 | 194.6 | 18,347 | +1.14% |
| 2026-08-31 | 198.9 | 199 | 191 | 192.4 | 52,576 | -2.43% |
| 2026-08-30 | 207 | 207 | 195.5 | 197.2 | 62,175 | -3.38% |
| 2026-08-27 | 209 | 209.7 | 202.7 | 204.1 | 51,242 | -0.68% |
| 2026-08-25 | 205.5 | 210 | 204 | 205.5 | 61,320 | +0.39% |
| 2026-08-24 | 215 | 215 | 204.2 | 204.7 | 70,685 | -3.90% |
| 2026-08-23 | 219.8 | 220 | 211 | 213 | 61,535 | -1.43% |
| 2026-08-20 | 214.1 | 220 | 214.1 | 216.1 | 71,737 | +1.03% |
| 2026-08-19 | 213.9 | 219 | 213 | 213.9 | 70,570 | -0.28% |
| 2026-08-18 | 214.5 | 224 | 214 | 214.5 | 111,685 | -0.19% |
| 2026-08-17 | 222 | 224 | 213 | 214.9 | 121,128 | -2.67% |
| 2026-08-16 | 232 | 232 | 217.3 | 220.8 | 139,505 | -4.25% |
| 2026-08-13 | 228 | 234.8 | 228 | 230.6 | 233,310 | +1.23% |
| 2026-08-12 | 227.8 | 232.8 | 220 | 227.8 | 301,902 | +3.97% |
| 2026-08-11 | 219.1 | 219.9 | 211 | 219.1 | 117,904 | +2.91% |
| 2026-08-10 | 212.9 | 218.2 | 211 | 212.9 | 80,374 | -1.93% |
| 2026-08-09 | 218.9 | 221.2 | 216.7 | 217.1 | 151,763 | +0.56% |
| 2026-08-06 | 209.1 | 217.3 | 208 | 215.9 | 126,329 | +4.00% |
| 2026-08-04 | 212 | 212 | 207.3 | 207.6 | 34,731 | -0.67% |
| 2026-08-03 | 212 | 213.8 | 208.2 | 209 | 53,646 | -0.85% |
| 2026-08-02 | 215.8 | 216 | 210 | 210.8 | 66,467 | +0.29% |
| 2026-07-30 | 210.2 | 214.9 | 208.2 | 210.2 | 74,357 | -0.43% |
| 2026-07-29 | 215.5 | 219.8 | 209.9 | 211.1 | 92,824 | -1.26% |
| 2026-07-28 | 213.8 | 218.5 | 204.5 | 213.8 | 141,225 | +4.80% |
| 2026-07-27 | 204 | 207.9 | 203 | 204 | 22,150 | +0.10% |
| 2026-07-26 | 209.5 | 209.5 | 203 | 203.8 | 32,611 | -0.63% |
| 2026-07-23 | 208.8 | 212.9 | 204.6 | 205.1 | 38,146 | -2.24% |
| 2026-07-22 | 216 | 218 | 207.1 | 209.8 | 55,986 | -2.33% |
| 2026-07-21 | 214.8 | 217.6 | 210.8 | 214.8 | 76,759 | +1.90% |
| 2026-07-20 | 210.1 | 214 | 209 | 210.8 | 52,418 | +0.43% |
| 2026-07-19 | 212.5 | 215 | 209.1 | 209.9 | 55,495 | -1.04% |
| 2026-07-16 | 214.6 | 217 | 211.2 | 212.1 | 66,278 | -1.21% |
| 2026-07-15 | 221 | 224 | 213.8 | 214.7 | 158,716 | -2.23% |
| 2026-07-14 | 215.6 | 223.8 | 211.8 | 219.6 | 324,757 | +4.17% |
| 2026-07-13 | 210.8 | 211.8 | 206.8 | 210.8 | 89,148 | +2.43% |
| 2026-07-12 | 209.8 | 212.3 | 205 | 205.8 | 69,241 | -1.86% |
| 2026-07-09 | 206.2 | 211.8 | 205.4 | 209.7 | 88,842 | +2.09% |
| 2026-07-08 | 206.1 | 209.7 | 204.6 | 205.4 | 56,243 | -0.68% |
| 2026-07-07 | 203.3 | 209 | 203.2 | 206.8 | 56,265 | +1.87% |
| 2026-07-06 | 204.6 | 207.8 | 201.8 | 203 | 60,173 | -0.54% |
| 2026-07-05 | 209.9 | 214 | 203.2 | 204.1 | 88,793 | -2.34% |
| 2026-07-02 | 217.9 | 217.9 | 208.2 | 209 | 100,700 | -3.02% |
| 2026-06-30 | 213.7 | 221 | 213.7 | 215.5 | 101,233 | +1.03% |
| 2026-06-29 | 209 | 214.6 | 208.9 | 213.3 | 88,585 | +2.25% |
| 2026-06-28 | 210 | 214.7 | 207.6 | 208.6 | 73,305 | -0.33% |
| 2026-06-25 | 209.3 | 210.6 | 204.2 | 209.3 | 59,630 | +2.90% |
| 2026-06-24 | 210 | 210 | 202.8 | 203.4 | 68,435 | -2.54% |
| 2026-06-23 | 202 | 211 | 200.5 | 208.7 | 98,473 | +4.45% |
| 2026-06-22 | 199.8 | 214 | 198 | 199.8 | 121,830 | -5.84% |
| 2026-06-21 | 219.4 | 219.4 | 211.2 | 212.2 | 71,241 | -2.44% |
| 2026-06-18 | 217.5 | 221 | 216 | 217.5 | 78,911 | +0.55% |
| 2026-06-17 | 216.3 | 220.9 | 215 | 216.3 | 91,652 | -1.10% |
| 2026-06-16 | 221.3 | 223.6 | 217.5 | 218.7 | 88,222 | -0.86% |
| 2026-06-15 | 220.1 | 224.9 | 219.6 | 220.6 | 83,194 | +0.36% |
| 2026-06-14 | 228.4 | 228.4 | 218.2 | 219.8 | 107,030 | -1.96% |
| 2026-06-11 | 224.6 | 233 | 221.8 | 224.2 | 114,400 | +0.13% |
| 2026-06-10 | 230 | 231.4 | 223.3 | 223.9 | 153,094 | -2.14% |
| 2026-06-09 | 228.8 | 236.9 | 227.3 | 228.8 | 219,339 | -1.25% |
| 2026-06-08 | 219 | 235 | 216.1 | 231.7 | 219,058 | +5.90% |
| 2026-06-07 | 230.1 | 234.4 | 217 | 218.8 | 234,247 | -4.91% |
| 2026-06-04 | 230 | 239.7 | 228 | 230.1 | 289,366 | -1.16% |
| 2026-06-03 | 218.7 | 234.9 | 218.7 | 232.8 | 325,849 | +7.78% |
| 2026-06-02 | 216.9 | 218.4 | 213.3 | 216 | 118,129 | +0.14% |
| 2026-06-01 | 223 | 223 | 214.3 | 215.7 | 112,783 | -1.87% |
| 2026-05-24 | 219.8 | 221.4 | 217 | 219.8 | 88,358 | +1.20% |
| 2026-05-23 | 219.5 | 225 | 216.9 | 217.2 | 94,745 | +0.18% |
| 2026-05-21 | 218.9 | 223.9 | 214.9 | 216.8 | 107,718 | -0.64% |
| 2026-05-20 | 227.9 | 230 | 216.9 | 218.2 | 118,972 | -2.46% |
| 2026-05-19 | 216 | 230 | 216 | 223.7 | 107,459 | +3.61% |
| 2026-05-18 | 215.9 | 223 | 214.6 | 215.9 | 124,948 | -2.00% |
| 2026-05-17 | 228.2 | 232.9 | 219 | 220.3 | 140,672 | -3.46% |
| 2026-05-14 | 230 | 235.9 | 226.1 | 228.2 | 152,730 | -0.78% |
| 2026-05-13 | 230 | 242 | 228.9 | 230 | 213,737 | -3.60% |
| 2026-05-12 | 245.9 | 254.5 | 233 | 238.6 | 369,433 | +0.17% |
| 2026-05-11 | 238.2 | 238.2 | 221.6 | 238.2 | 303,507 | +8.72% |
| 2026-05-10 | 218 | 224.9 | 215.3 | 219.1 | 135,597 | +0.83% |
| 2026-05-07 | 224.7 | 230 | 215.9 | 217.3 | 162,985 | -2.16% |
| 2026-05-06 | 216.2 | 225 | 212 | 222.1 | 209,953 | +2.73% |
| 2026-05-05 | 230 | 230 | 215.3 | 216.2 | 185,537 | -3.27% |
| 2026-05-04 | 223.5 | 234 | 222.2 | 223.5 | 173,796 | -3.16% |
| 2026-05-03 | 236 | 244.9 | 226.9 | 230.8 | 207,206 | -1.75% |