DSE : BDFINANCE
Bangladesh Finance PLC. — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 11.2 BDT (At close: Oct 28, 2026) · Market cap 2.11B
Latest research: Bangladesh Finance financial analysis: negative equity, -31.96% CAR, 13.75% NPL and negative net interest income (Oct 2026) · Bangladesh Finance: negative equity of BDT 5.32bn, interest expense 3.97 times interest income, and a 2025 profit built on provision write-backs
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Finance PLC. (BDFINANCE) closed at 11 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 | 11.1 | 11.2 | 10.8 | 11 | 195,101 | -1.79% |
| 2026-10-28 | 11.3 | 11.4 | 11.1 | 11.2 | 51,461 | +2.75% |
| 2026-10-27 | 11 | 11.2 | 10.8 | 10.9 | 77,943 | -1.80% |
| 2026-10-26 | 11.4 | 11.4 | 11 | 11.1 | 101,416 | +0.91% |
| 2026-10-25 | 11.4 | 11.4 | 10.9 | 11 | 118,649 | -1.79% |
| 2026-10-19 | 11.2 | 11.3 | 11.1 | 11.2 | 182,810 | +5.66% |
| 2026-10-17 | 10.5 | 10.6 | 10.4 | 10.6 | 81,790 | +0.95% |
| 2026-10-15 | 10.5 | 10.6 | 10.3 | 10.5 | 96,854 | +0.00% |
| 2026-10-14 | 10.2 | 10.5 | 10.2 | 10.5 | 89,058 | +2.94% |
| 2026-10-13 | 9.9 | 10.3 | 9.9 | 10.2 | 71,223 | +3.03% |
| 2026-10-12 | 10.1 | 10.1 | 9.5 | 9.9 | 431,056 | -1.98% |
| 2026-10-11 | 10.2 | 10.2 | 10 | 10.1 | 74,941 | -0.98% |
| 2026-10-08 | 10.2 | 10.8 | 10.1 | 10.2 | 136,900 | -3.77% |
| 2026-10-07 | 10.2 | 10.6 | 10.1 | 10.6 | 144,876 | +3.92% |
| 2026-10-06 | 10.8 | 10.9 | 10.1 | 10.2 | 192,554 | -5.56% |
| 2026-10-05 | 10.8 | 11.1 | 10.6 | 10.8 | 106,860 | -1.82% |
| 2026-10-04 | 11.2 | 11.2 | 11 | 11 | 195,274 | -1.79% |
| 2026-10-01 | 11.5 | 11.5 | 11.2 | 11.2 | 138,743 | -0.88% |
| 2026-09-30 | 11.3 | 11.5 | 11.3 | 11.3 | 298,065 | +0.00% |
| 2026-09-29 | 11.3 | 11.6 | 11.3 | 11.3 | 114,487 | -1.74% |
| 2026-09-28 | 11.5 | 11.5 | 11.3 | 11.5 | 342,667 | +0.00% |
| 2026-09-27 | 11.7 | 11.8 | 11.4 | 11.5 | 108,319 | -0.86% |
| 2026-09-24 | 11.8 | 11.9 | 11.5 | 11.6 | 132,001 | -0.85% |
| 2026-09-23 | 11.6 | 11.8 | 11.6 | 11.7 | 164,449 | +0.00% |
| 2026-09-22 | 11.9 | 12 | 11.4 | 11.7 | 293,373 | -2.50% |
| 2026-09-21 | 12 | 12.1 | 11.8 | 12 | 189,559 | -0.83% |
| 2026-09-20 | 12.3 | 12.3 | 12 | 12.1 | 46,259 | +0.83% |
| 2026-09-17 | 11.8 | 12.1 | 11.6 | 12 | 30,809 | +2.56% |
| 2026-09-16 | 11.7 | 11.8 | 11.5 | 11.7 | 142,305 | +0.86% |
| 2026-09-15 | 11.6 | 11.8 | 11.4 | 11.6 | 34,498 | +2.65% |
| 2026-09-14 | 11.3 | 11.7 | 11.2 | 11.3 | 183,077 | -2.59% |
| 2026-09-13 | 12.2 | 12.2 | 11.5 | 11.6 | 231,280 | -5.69% |
| 2026-09-10 | 12.2 | 12.9 | 12.2 | 12.3 | 76,378 | -0.81% |
| 2026-09-09 | 12.5 | 12.5 | 12.3 | 12.4 | 51,090 | -0.80% |
| 2026-09-08 | 12.5 | 12.8 | 12.4 | 12.5 | 24,202 | +1.63% |
| 2026-09-07 | 12.5 | 12.6 | 12 | 12.3 | 122,473 | -0.81% |
| 2026-09-06 | 13 | 13 | 12.4 | 12.4 | 244,574 | -3.88% |
| 2026-09-03 | 12.9 | 13.2 | 12.8 | 12.9 | 34,609 | +0.00% |
| 2026-09-02 | 12.9 | 13.2 | 12.9 | 12.9 | 108,873 | +0.00% |
| 2026-09-01 | 12.9 | 13.1 | 12.9 | 12.9 | 96,460 | +1.57% |
| 2026-08-31 | 12.9 | 12.9 | 12.6 | 12.7 | 60,818 | +0.00% |
| 2026-08-30 | 12.8 | 12.9 | 12.6 | 12.7 | 67,187 | +0.00% |
| 2026-08-27 | 12.9 | 13 | 12.6 | 12.7 | 143,411 | +0.00% |
| 2026-08-25 | 12.7 | 13.1 | 12.7 | 12.7 | 80,357 | +0.79% |
| 2026-08-24 | 12.6 | 13 | 12.5 | 12.6 | 171,910 | -1.56% |
| 2026-08-23 | 13.4 | 13.4 | 12.8 | 12.8 | 169,788 | -1.54% |
| 2026-08-20 | 13.1 | 13.1 | 13 | 13 | 195,730 | +0.00% |
| 2026-08-19 | 13 | 13.4 | 12.7 | 13 | 286,652 | +0.00% |
| 2026-08-18 | 13.3 | 13.5 | 13 | 13 | 282,301 | +0.00% |
| 2026-08-17 | 13.5 | 13.8 | 12.8 | 13 | 537,315 | -3.70% |
| 2026-08-16 | 13.9 | 13.9 | 13.5 | 13.5 | 253,355 | -1.46% |
| 2026-08-13 | 13.7 | 13.8 | 13.5 | 13.7 | 370,049 | -0.72% |
| 2026-08-12 | 14 | 14.3 | 13.8 | 13.8 | 509,688 | -1.43% |
| 2026-08-11 | 14 | 14.2 | 13.5 | 14 | 818,312 | +3.70% |
| 2026-08-10 | 13.6 | 13.7 | 13.4 | 13.5 | 369,087 | -0.74% |
| 2026-08-09 | 13.8 | 14 | 13.5 | 13.6 | 396,035 | -2.16% |
| 2026-08-06 | 14 | 14.2 | 13.8 | 13.9 | 356,162 | -1.42% |
| 2026-08-04 | 14 | 14.6 | 14 | 14.1 | 1,173,355 | +0.71% |
| 2026-08-03 | 13.9 | 14.1 | 13.8 | 14 | 1,065,275 | +1.45% |
| 2026-08-02 | 14 | 14 | 13.7 | 13.8 | 674,666 | +0.00% |
| 2026-07-30 | 13.8 | 13.9 | 13.5 | 13.8 | 1,004,842 | +1.47% |
| 2026-07-29 | 13.6 | 14.2 | 13.5 | 13.6 | 461,240 | -2.16% |
| 2026-07-28 | 13.9 | 14.5 | 13.8 | 13.9 | 1,839,767 | +2.21% |
| 2026-07-27 | 13 | 13.7 | 12.9 | 13.6 | 1,555,475 | +6.25% |
| 2026-07-26 | 13.1 | 13.1 | 12.7 | 12.8 | 316,271 | +0.79% |
| 2026-07-23 | 12.7 | 13.4 | 12.5 | 12.7 | 584,670 | -4.51% |
| 2026-07-22 | 13.3 | 14.1 | 13.2 | 13.3 | 974,787 | -2.21% |
| 2026-07-21 | 12.9 | 13.9 | 12.7 | 13.6 | 1,339,006 | +7.09% |
| 2026-07-20 | 12.7 | 13 | 12.6 | 12.7 | 275,472 | -0.78% |
| 2026-07-19 | 13 | 13 | 12.7 | 12.8 | 424,260 | +0.00% |
| 2026-07-16 | 12.8 | 12.9 | 12.7 | 12.8 | 182,620 | +0.79% |
| 2026-07-15 | 13 | 13.3 | 12.5 | 12.7 | 688,590 | -0.78% |
| 2026-07-14 | 13 | 13 | 12.7 | 12.8 | 159,584 | +0.00% |
| 2026-07-13 | 13.2 | 13.2 | 12.8 | 12.8 | 189,463 | -0.78% |
| 2026-07-12 | 13.2 | 13.2 | 12.8 | 12.9 | 221,553 | +0.00% |
| 2026-07-09 | 12.9 | 13.2 | 12.7 | 12.9 | 276,505 | +0.00% |
| 2026-07-08 | 13 | 13.1 | 12.9 | 12.9 | 235,382 | -0.77% |
| 2026-07-07 | 13.5 | 13.5 | 12.9 | 13 | 178,219 | -1.52% |
| 2026-07-06 | 13.4 | 13.6 | 13.1 | 13.2 | 285,395 | +0.00% |
| 2026-07-05 | 13.6 | 13.6 | 13.1 | 13.2 | 244,440 | -1.49% |
| 2026-07-02 | 13.4 | 13.7 | 13.3 | 13.4 | 406,179 | +0.00% |
| 2026-06-30 | 13 | 13.5 | 12.9 | 13.4 | 388,811 | +3.08% |
| 2026-06-29 | 13.5 | 13.5 | 12.9 | 13 | 344,606 | -2.26% |
| 2026-06-28 | 12.7 | 13.6 | 12.7 | 13.3 | 627,225 | +4.72% |
| 2026-06-25 | 12.7 | 12.8 | 12.1 | 12.7 | 193,235 | +1.60% |
| 2026-06-24 | 13.1 | 13.2 | 12.4 | 12.5 | 254,471 | -3.10% |
| 2026-06-23 | 12.9 | 12.9 | 12.2 | 12.9 | 172,614 | +4.88% |
| 2026-06-22 | 12.3 | 13.1 | 11.6 | 12.3 | 666,359 | -3.91% |
| 2026-06-21 | 13.4 | 13.5 | 12.6 | 12.8 | 360,661 | -3.76% |
| 2026-06-18 | 13.7 | 13.8 | 13 | 13.3 | 650,911 | -1.48% |
| 2026-06-17 | 13.8 | 13.9 | 13.5 | 13.5 | 397,544 | +0.75% |
| 2026-06-16 | 13.6 | 14.1 | 13.1 | 13.4 | 912,885 | -1.47% |
| 2026-06-15 | 14 | 14.2 | 13.5 | 13.6 | 1,211,424 | -2.16% |
| 2026-06-14 | 14.1 | 14.5 | 13.7 | 13.9 | 801,585 | -0.71% |
| 2026-06-11 | 14 | 15 | 13.7 | 14 | 2,034,030 | +0.72% |
| 2026-06-10 | 13.5 | 14.4 | 13.4 | 13.9 | 2,525,950 | +5.30% |
| 2026-06-09 | 12 | 13.2 | 12 | 13.2 | 811,460 | +10.00% |
| 2026-06-08 | 12.6 | 12.6 | 11.9 | 12 | 757,450 | -4.00% |
| 2026-06-07 | 12.9 | 13.6 | 12.4 | 12.5 | 1,125,851 | -1.57% |
| 2026-06-04 | 11.9 | 12.9 | 11.8 | 12.7 | 1,091,652 | +7.63% |
| 2026-06-03 | 11.6 | 11.9 | 11.5 | 11.8 | 241,115 | +2.61% |
| 2026-06-02 | 11.3 | 11.5 | 11.3 | 11.5 | 257,664 | +2.68% |
| 2026-05-24 | 11.1 | 11.2 | 11 | 11.2 | 145,023 | +0.90% |
| 2026-05-23 | 11.3 | 11.3 | 11 | 11.1 | 321,076 | +0.00% |
| 2026-05-21 | 11.1 | 11.4 | 11.1 | 11.1 | 199,001 | +0.00% |
| 2026-05-20 | 11.4 | 11.4 | 11 | 11.1 | 205,452 | -1.77% |
| 2026-05-19 | 11.3 | 11.4 | 11.2 | 11.3 | 219,220 | +0.89% |
| 2026-05-18 | 11.2 | 11.6 | 11.1 | 11.2 | 169,387 | -1.75% |
| 2026-05-17 | 11.4 | 12.1 | 11.1 | 11.4 | 956,891 | +3.64% |
| 2026-05-14 | 11 | 11.4 | 10.8 | 11 | 550,000 | -3.51% |
| 2026-05-13 | 11.4 | 11.6 | 11.3 | 11.4 | 71,845 | +0.00% |
| 2026-05-12 | 11.4 | 11.7 | 11.3 | 11.4 | 135,381 | -0.87% |
| 2026-05-11 | 11.5 | 11.7 | 11.4 | 11.5 | 177,709 | +0.00% |
| 2026-05-10 | 11.8 | 11.9 | 11.5 | 11.5 | 49,780 | +0.88% |
| 2026-05-07 | 11.5 | 11.6 | 11.2 | 11.4 | 99,694 | +0.88% |
| 2026-05-06 | 12 | 12 | 11.1 | 11.3 | 288,190 | -4.24% |
| 2026-05-05 | 12 | 12.1 | 11.8 | 11.8 | 120,338 | -0.84% |
| 2026-05-04 | 12.5 | 12.5 | 11.8 | 11.9 | 265,276 | -2.46% |
| 2026-05-03 | 12.1 | 12.5 | 12.1 | 12.2 | 261,753 | +1.67% |
| 2026-04-30 | 12 | 13 | 11.9 | 12 | 493,242 | -4.00% |