DSE : BDCOM
BDCOM Online Ltd. — Price history
Communications Services, Not Elsewhere Classified · Bangladesh
Last price 27 BDT (At close: Oct 29, 2026) · Market cap 1.70B
Latest research: BDCOM Online financial analysis: EPS BDT 0.80, NAV BDT 15.16, 10% cash dividend for FY2026 (Oct 2026) · BDCOM Online: FY2026 EPS BDT 0.80 (FY2025 restated BDT 0.82); 9M FY2026 operating profit BDT 32.4m (9M FY2025: BDT 58.9m)
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
BDCOM Online Ltd. (BDCOM) closed at 27 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 | 26.4 | 27.7 | 26.3 | 27 | 442,908 | +1.50% |
| 2026-10-28 | 25.7 | 26.7 | 25.7 | 26.6 | 456,224 | +5.98% |
| 2026-10-27 | 25.7 | 25.7 | 24.9 | 25.1 | 132,097 | -1.18% |
| 2026-10-26 | 25.8 | 25.8 | 24.9 | 25.4 | 90,955 | +0.00% |
| 2026-10-25 | 26 | 26 | 25.2 | 25.4 | 206,500 | -2.31% |
| 2026-10-19 | 25.5 | 26.5 | 25.5 | 26 | 158,097 | -2.62% |
| 2026-10-17 | 26.6 | 27.1 | 26.5 | 26.7 | 126,528 | -0.37% |
| 2026-10-15 | 26.8 | 27.5 | 25.5 | 26.8 | 278,251 | +5.93% |
| 2026-10-14 | 25.3 | 25.8 | 25.2 | 25.3 | 169,492 | -1.17% |
| 2026-10-13 | 25.8 | 26.7 | 25.4 | 25.6 | 75,562 | -0.78% |
| 2026-10-12 | 25.8 | 26.9 | 25.6 | 25.8 | 218,178 | -3.01% |
| 2026-10-11 | 27 | 27.3 | 26.4 | 26.6 | 173,322 | -1.85% |
| 2026-10-08 | 27.3 | 27.4 | 26.9 | 27.1 | 162,627 | +0.00% |
| 2026-10-07 | 27.2 | 27.2 | 26.8 | 27.1 | 170,936 | +1.50% |
| 2026-10-06 | 27.1 | 27.5 | 26.5 | 26.7 | 239,042 | -1.48% |
| 2026-10-05 | 27.1 | 28 | 27 | 27.1 | 270,559 | -2.17% |
| 2026-10-04 | 28.4 | 28.4 | 27.5 | 27.7 | 180,438 | -1.77% |
| 2026-10-01 | 28.7 | 28.7 | 28 | 28.2 | 261,404 | -0.70% |
| 2026-09-30 | 28.6 | 28.6 | 28.3 | 28.4 | 245,316 | +0.00% |
| 2026-09-29 | 28.8 | 28.8 | 28.3 | 28.4 | 131,949 | -0.35% |
| 2026-09-28 | 28.5 | 29 | 28.2 | 28.5 | 364,374 | +0.00% |
| 2026-09-27 | 29.1 | 29.1 | 28.3 | 28.5 | 192,111 | -1.04% |
| 2026-09-24 | 28.8 | 29.7 | 28.7 | 28.8 | 338,996 | -1.71% |
| 2026-09-23 | 28.6 | 29.6 | 28.5 | 29.3 | 495,234 | +3.53% |
| 2026-09-22 | 28.5 | 28.9 | 28.2 | 28.3 | 366,036 | -0.70% |
| 2026-09-21 | 29.2 | 29.6 | 28.4 | 28.5 | 558,464 | -2.40% |
| 2026-09-20 | 28.9 | 29.6 | 28.4 | 29.2 | 361,081 | +2.10% |
| 2026-09-17 | 28.6 | 28.8 | 27.3 | 28.6 | 552,750 | +3.62% |
| 2026-09-16 | 27.6 | 28.1 | 27.2 | 27.6 | 342,366 | +1.10% |
| 2026-09-15 | 27.3 | 27.6 | 26.1 | 27.3 | 446,117 | +2.25% |
| 2026-09-14 | 26.7 | 28.6 | 26.5 | 26.7 | 436,091 | -4.30% |
| 2026-09-13 | 28.7 | 29.5 | 27.6 | 27.9 | 266,537 | -4.45% |
| 2026-09-10 | 29.2 | 30 | 29 | 29.2 | 307,650 | -1.35% |
| 2026-09-09 | 30 | 30.2 | 29.3 | 29.6 | 306,924 | -1.33% |
| 2026-09-08 | 30 | 30.6 | 29.9 | 30 | 428,367 | +0.67% |
| 2026-09-07 | 29.8 | 30.4 | 29.1 | 29.8 | 450,633 | +0.68% |
| 2026-09-06 | 29.5 | 30.3 | 29.4 | 29.6 | 606,734 | -1.00% |
| 2026-09-03 | 29.3 | 30.2 | 29.3 | 29.9 | 387,422 | +0.67% |
| 2026-09-02 | 29.3 | 29.9 | 29.2 | 29.7 | 343,565 | +0.68% |
| 2026-09-01 | 29.2 | 29.7 | 29.1 | 29.5 | 198,638 | +2.79% |
| 2026-08-31 | 29 | 29 | 28.3 | 28.7 | 265,801 | -1.03% |
| 2026-08-30 | 29.6 | 30 | 28.9 | 29 | 304,634 | -2.03% |
| 2026-08-27 | 29.8 | 30.3 | 29.4 | 29.6 | 377,567 | -0.67% |
| 2026-08-25 | 29.5 | 30.9 | 29.4 | 29.8 | 148,227 | +1.02% |
| 2026-08-24 | 30.6 | 30.6 | 29.4 | 29.5 | 412,947 | -2.96% |
| 2026-08-23 | 30.9 | 31.3 | 30.2 | 30.4 | 365,376 | -1.62% |
| 2026-08-20 | 30.1 | 31.4 | 30.1 | 30.9 | 247,486 | +0.32% |
| 2026-08-19 | 30.8 | 31.8 | 30.7 | 30.8 | 396,186 | -1.28% |
| 2026-08-18 | 31.2 | 32.2 | 31 | 31.2 | 409,572 | -0.95% |
| 2026-08-17 | 31.5 | 32.3 | 31.3 | 31.5 | 583,941 | -1.56% |
| 2026-08-16 | 32.6 | 33.1 | 31.5 | 32 | 704,019 | -2.14% |
| 2026-08-13 | 32.7 | 33.3 | 32.7 | 32.7 | 381,378 | -0.91% |
| 2026-08-12 | 33 | 33.6 | 32.8 | 33 | 1,109,311 | +0.61% |
| 2026-08-11 | 32.5 | 33 | 32.5 | 32.8 | 627,187 | +1.23% |
| 2026-08-10 | 32.6 | 32.8 | 32.2 | 32.4 | 465,038 | +0.00% |
| 2026-08-09 | 32.8 | 33 | 32.3 | 32.4 | 590,033 | -1.52% |
| 2026-08-06 | 32.9 | 33.7 | 32.8 | 32.9 | 967,340 | -1.79% |
| 2026-08-04 | 33.5 | 34.2 | 33.3 | 33.5 | 884,130 | -0.59% |
| 2026-08-03 | 33.1 | 34 | 33 | 33.7 | 2,040,901 | +2.74% |
| 2026-08-02 | 33.2 | 33.4 | 32.7 | 32.8 | 732,859 | +0.31% |
| 2026-07-30 | 33 | 33.3 | 32.6 | 32.7 | 792,244 | -0.30% |
| 2026-07-29 | 33 | 33.3 | 32.6 | 32.8 | 866,856 | -0.30% |
| 2026-07-28 | 32.6 | 33.3 | 32.5 | 32.9 | 1,045,224 | +2.17% |
| 2026-07-27 | 32.2 | 32.6 | 32 | 32.2 | 793,863 | +0.63% |
| 2026-07-26 | 32.8 | 33.2 | 31.8 | 32 | 848,011 | -2.74% |
| 2026-07-23 | 33.7 | 34 | 32.7 | 32.9 | 1,007,163 | -2.37% |
| 2026-07-22 | 33.7 | 34.4 | 33.5 | 33.7 | 1,239,481 | -1.17% |
| 2026-07-21 | 34.1 | 35 | 30.6 | 34.1 | 1,352,385 | +0.59% |
| 2026-07-20 | 30.7 | 34.4 | 30.7 | 33.9 | 1,032,851 | -0.59% |
| 2026-07-19 | 36.8 | 36.8 | 33.6 | 34.1 | 2,159,214 | +1.79% |
| 2026-07-16 | 33.6 | 33.8 | 32.9 | 33.5 | 1,232,734 | +0.00% |
| 2026-07-15 | 34 | 34.5 | 33.3 | 33.5 | 1,794,721 | -1.47% |
| 2026-07-14 | 34 | 34.6 | 33.8 | 34 | 2,073,513 | +0.29% |
| 2026-07-13 | 33.9 | 34.5 | 33.7 | 33.9 | 1,671,076 | +0.30% |
| 2026-07-12 | 34.4 | 34.9 | 33.6 | 33.8 | 2,574,384 | -1.46% |
| 2026-07-09 | 34.8 | 35.6 | 34.1 | 34.3 | 2,803,366 | -1.15% |
| 2026-07-08 | 33.5 | 35 | 33.1 | 34.7 | 3,243,218 | +4.20% |
| 2026-07-07 | 34 | 34.2 | 32.9 | 33.3 | 2,083,930 | -1.48% |
| 2026-07-06 | 34.8 | 35.6 | 33.6 | 33.8 | 4,094,519 | -2.31% |
| 2026-07-05 | 33.7 | 34.9 | 33.7 | 34.6 | 4,246,163 | +2.67% |
| 2026-07-02 | 33.4 | 33.9 | 33.1 | 33.7 | 2,134,115 | +1.20% |
| 2026-06-30 | 33.1 | 34.2 | 32.7 | 33.3 | 3,173,763 | +0.91% |
| 2026-06-29 | 33 | 33.5 | 32.1 | 33 | 2,181,049 | +0.92% |
| 2026-06-28 | 32.8 | 33.5 | 32.6 | 32.7 | 2,017,255 | -0.30% |
| 2026-06-25 | 33.1 | 33.5 | 32.5 | 32.8 | 2,000,339 | -0.61% |
| 2026-06-24 | 32.8 | 34 | 32.4 | 33 | 3,929,732 | +1.54% |
| 2026-06-23 | 31.5 | 32.8 | 31.2 | 32.5 | 2,163,782 | +2.85% |
| 2026-06-22 | 31.6 | 33.6 | 31.3 | 31.6 | 1,923,614 | -4.82% |
| 2026-06-21 | 32.3 | 34.3 | 31.5 | 33.2 | 3,512,364 | +3.11% |
| 2026-06-18 | 32.2 | 34.5 | 32 | 32.2 | 2,940,058 | -2.42% |
| 2026-06-17 | 33 | 33.1 | 30.2 | 33 | 5,643,034 | +9.63% |
| 2026-06-16 | 30.4 | 30.8 | 30 | 30.1 | 986,848 | -0.99% |
| 2026-06-15 | 31.7 | 31.8 | 30.1 | 30.4 | 1,491,541 | -3.18% |
| 2026-06-14 | 30.7 | 32.3 | 30.2 | 31.4 | 3,972,949 | +3.97% |
| 2026-06-11 | 29.5 | 30.5 | 29.3 | 30.2 | 1,283,116 | +2.37% |
| 2026-06-10 | 29.5 | 30.2 | 29.3 | 29.5 | 849,358 | +0.00% |
| 2026-06-09 | 29.5 | 29.9 | 29.4 | 29.5 | 989,632 | +0.00% |
| 2026-06-08 | 29.5 | 30.1 | 29.1 | 29.5 | 857,960 | -0.67% |
| 2026-06-07 | 30.4 | 30.7 | 29.5 | 29.7 | 1,618,089 | -1.66% |
| 2026-06-04 | 29.8 | 30.7 | 29.4 | 30.2 | 2,389,147 | +1.34% |
| 2026-06-03 | 29.5 | 30.8 | 29.3 | 29.8 | 2,885,637 | +1.36% |
| 2026-06-02 | 29.4 | 29.9 | 28.8 | 29.4 | 1,979,427 | +2.08% |
| 2026-06-01 | 28.7 | 29.4 | 28.7 | 28.8 | 776,816 | +0.35% |
| 2026-05-24 | 28.8 | 29 | 28.3 | 28.7 | 788,655 | +0.00% |
| 2026-05-23 | 29 | 29 | 28.5 | 28.7 | 593,869 | +0.00% |
| 2026-05-21 | 28.5 | 29.4 | 28.5 | 28.7 | 1,612,613 | +1.41% |
| 2026-05-20 | 27.9 | 28.5 | 27.7 | 28.3 | 526,694 | +1.80% |
| 2026-05-19 | 27.8 | 27.9 | 27.5 | 27.8 | 349,144 | +0.00% |
| 2026-05-18 | 28.1 | 28.2 | 27.7 | 27.8 | 399,058 | -0.71% |
| 2026-05-17 | 28.9 | 28.9 | 27.9 | 28 | 807,997 | -2.10% |
| 2026-05-14 | 28.6 | 29.3 | 28.5 | 28.6 | 655,734 | -0.69% |
| 2026-05-13 | 28.4 | 29.1 | 28.2 | 28.8 | 1,757,591 | +1.77% |
| 2026-05-12 | 27.9 | 28.4 | 27.7 | 28.3 | 564,192 | +1.80% |
| 2026-05-11 | 28.2 | 28.5 | 27.7 | 27.8 | 485,162 | -1.07% |
| 2026-05-10 | 27.7 | 28.2 | 27.5 | 28.1 | 414,674 | +1.44% |
| 2026-05-07 | 28 | 28.2 | 27.6 | 27.7 | 368,529 | -0.36% |
| 2026-05-06 | 28.3 | 28.4 | 27.6 | 27.8 | 554,183 | -1.42% |
| 2026-05-05 | 28.6 | 28.8 | 28.1 | 28.2 | 774,571 | -1.05% |
| 2026-05-04 | 28.5 | 28.7 | 28.2 | 28.5 | 613,096 | +1.06% |
| 2026-05-03 | 28.7 | 28.8 | 28.1 | 28.2 | 596,499 | -1.05% |