DSE : BDLAMPS
Bangladesh Lamps PLC — Price history
Electric Lighting And Wiring Equipment · Bangladesh
Last price 219.7 BDT (At close: Oct 29, 2026) · Market cap 2.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Lamps PLC (BDLAMPS) closed at 219.7 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 | 220.1 | 224 | 217.6 | 219.7 | 36,530 | -0.72% |
| 2026-10-28 | 217 | 223.7 | 216.1 | 221.3 | 46,987 | +1.56% |
| 2026-10-27 | 215.5 | 221 | 215.5 | 217.9 | 34,494 | -0.18% |
| 2026-10-26 | 223 | 223 | 214.5 | 218.3 | 74,239 | -0.77% |
| 2026-10-25 | 229.2 | 229.2 | 219.1 | 220 | 50,619 | -2.65% |
| 2026-10-19 | 224 | 234.8 | 224 | 226 | 90,345 | -3.91% |
| 2026-10-17 | 243.1 | 246.3 | 232 | 235.2 | 96,962 | -4.20% |
| 2026-10-15 | 245.5 | 260.1 | 243.7 | 245.5 | 235,701 | -3.38% |
| 2026-10-14 | 254.1 | 259.8 | 251.3 | 254.1 | 147,562 | +1.15% |
| 2026-10-13 | 248.6 | 253.6 | 247.6 | 251.2 | 125,908 | +1.13% |
| 2026-10-12 | 256 | 257.8 | 246.9 | 248.4 | 164,361 | -3.31% |
| 2026-10-11 | 268 | 271.4 | 250.2 | 256.9 | 224,805 | -3.82% |
| 2026-10-08 | 267.1 | 267.6 | 241 | 267.1 | 330,055 | +8.53% |
| 2026-10-07 | 246.1 | 262.4 | 244.7 | 246.1 | 289,611 | -4.32% |
| 2026-10-06 | 257.2 | 264.6 | 253.1 | 257.2 | 246,179 | -1.98% |
| 2026-10-05 | 254.4 | 265.6 | 253.4 | 262.4 | 304,420 | +5.81% |
| 2026-10-04 | 229.1 | 248 | 229.1 | 248 | 291,483 | +8.72% |
| 2026-10-01 | 223.5 | 229.3 | 223.5 | 228.1 | 74,836 | +1.60% |
| 2026-09-30 | 224 | 226.8 | 223.7 | 224.5 | 46,589 | +0.22% |
| 2026-09-29 | 224.7 | 227.7 | 223.6 | 224 | 59,370 | -0.27% |
| 2026-09-28 | 224.3 | 227.7 | 222.4 | 224.6 | 58,832 | +0.45% |
| 2026-09-27 | 222.5 | 228.9 | 222.2 | 223.6 | 90,240 | +0.49% |
| 2026-09-24 | 226 | 226 | 221.5 | 222.5 | 63,847 | -0.89% |
| 2026-09-23 | 227.9 | 228.8 | 223.9 | 224.5 | 70,107 | -0.40% |
| 2026-09-22 | 219.8 | 226.9 | 219 | 225.4 | 130,862 | +2.55% |
| 2026-09-21 | 227.2 | 227.2 | 218.7 | 219.8 | 53,960 | -2.57% |
| 2026-09-20 | 226.8 | 229.7 | 224.1 | 225.6 | 67,188 | -0.09% |
| 2026-09-17 | 225.8 | 229 | 224.8 | 225.8 | 68,468 | -0.09% |
| 2026-09-16 | 221.1 | 228.7 | 219.9 | 226 | 86,598 | +2.49% |
| 2026-09-15 | 218.9 | 221.9 | 216.7 | 220.5 | 35,441 | +1.71% |
| 2026-09-14 | 219 | 220.9 | 215.1 | 216.8 | 38,011 | -0.87% |
| 2026-09-13 | 222.3 | 225.4 | 218 | 218.7 | 52,515 | -2.50% |
| 2026-09-10 | 224.3 | 227.9 | 222 | 224.3 | 37,372 | +1.49% |
| 2026-09-09 | 221 | 226.7 | 220.1 | 221 | 66,814 | -1.21% |
| 2026-09-08 | 234.9 | 234.9 | 222.7 | 223.7 | 100,324 | -2.01% |
| 2026-09-07 | 228.3 | 233 | 223 | 228.3 | 145,253 | -0.83% |
| 2026-09-06 | 230 | 237 | 228.4 | 230.2 | 158,146 | +0.26% |
| 2026-09-03 | 224.3 | 234.2 | 224.3 | 229.6 | 187,446 | +2.36% |
| 2026-09-02 | 217 | 225 | 216 | 224.3 | 113,451 | +3.65% |
| 2026-09-01 | 217.3 | 218.7 | 215.5 | 216.4 | 102,637 | +0.74% |
| 2026-08-31 | 206.1 | 216.7 | 206.1 | 214.8 | 84,005 | +2.82% |
| 2026-08-30 | 210.1 | 216.6 | 207.5 | 208.9 | 114,548 | -2.34% |
| 2026-08-27 | 213.9 | 223 | 213.1 | 213.9 | 61,050 | -1.79% |
| 2026-08-25 | 216.1 | 221.9 | 215.4 | 217.8 | 105,758 | -0.27% |
| 2026-08-24 | 222.1 | 227.4 | 215.5 | 218.4 | 196,352 | -3.28% |
| 2026-08-23 | 230.4 | 234.5 | 224.2 | 225.8 | 198,534 | -1.27% |
| 2026-08-20 | 223.6 | 231.4 | 223.3 | 228.7 | 221,895 | +3.81% |
| 2026-08-19 | 220.3 | 223.9 | 218.1 | 220.3 | 233,731 | -0.63% |
| 2026-08-18 | 222.7 | 231.7 | 220.4 | 221.7 | 210,638 | -0.45% |
| 2026-08-17 | 222.7 | 226.9 | 216.3 | 222.7 | 190,838 | +2.30% |
| 2026-08-16 | 224.7 | 224.7 | 216.5 | 217.7 | 195,361 | -3.12% |
| 2026-08-13 | 224.7 | 233 | 215 | 224.7 | 261,175 | +0.94% |
| 2026-08-12 | 222.6 | 224.6 | 210.1 | 222.6 | 342,592 | +6.76% |
| 2026-08-11 | 208.5 | 211.8 | 196.1 | 208.5 | 296,345 | +6.27% |
| 2026-08-10 | 198.5 | 199 | 194.3 | 196.2 | 171,619 | -1.21% |
| 2026-08-09 | 191 | 199.9 | 187.9 | 198.6 | 471,632 | +6.43% |
| 2026-08-06 | 185.5 | 187.9 | 182.3 | 186.6 | 121,930 | +1.80% |
| 2026-08-04 | 177 | 187.9 | 177 | 183.3 | 43,567 | +0.11% |
| 2026-08-03 | 185 | 185 | 181.9 | 183.1 | 71,691 | +0.60% |
| 2026-08-02 | 184.5 | 184.5 | 181.7 | 182 | 120,180 | -0.33% |
| 2026-07-30 | 181 | 184.6 | 181 | 182.6 | 33,945 | -0.33% |
| 2026-07-29 | 183.2 | 189.7 | 182.8 | 183.2 | 124,218 | -0.81% |
| 2026-07-28 | 183 | 185.9 | 181 | 184.7 | 68,308 | +2.84% |
| 2026-07-27 | 180 | 181.6 | 177.1 | 179.6 | 32,655 | +0.22% |
| 2026-07-26 | 184.9 | 184.9 | 178.1 | 179.2 | 17,281 | -0.50% |
| 2026-07-23 | 180.1 | 182 | 180 | 180.1 | 38,528 | -0.06% |
| 2026-07-22 | 180.2 | 184 | 180 | 180.2 | 47,398 | -0.83% |
| 2026-07-21 | 182.5 | 185 | 181.6 | 181.7 | 25,470 | +0.33% |
| 2026-07-20 | 179.6 | 183.4 | 179.6 | 181.1 | 33,611 | -0.22% |
| 2026-07-19 | 184.9 | 184.9 | 180.4 | 181.5 | 38,121 | -1.57% |
| 2026-07-16 | 188 | 188 | 183 | 184.4 | 39,494 | -1.71% |
| 2026-07-15 | 191.3 | 194 | 187 | 187.6 | 74,860 | -1.57% |
| 2026-07-14 | 186 | 193.9 | 185.9 | 190.6 | 195,727 | +2.80% |
| 2026-07-13 | 185.4 | 189.9 | 183.5 | 185.4 | 74,732 | -0.91% |
| 2026-07-12 | 181 | 188 | 180.2 | 187.1 | 118,952 | +4.29% |
| 2026-07-09 | 186 | 186.8 | 179 | 179.4 | 55,343 | -0.94% |
| 2026-07-08 | 181.1 | 185.9 | 180 | 181.1 | 41,127 | -0.98% |
| 2026-07-07 | 178.3 | 184.9 | 178.3 | 182.9 | 94,291 | +2.75% |
| 2026-07-06 | 178 | 180 | 177 | 178 | 37,839 | -0.89% |
| 2026-07-05 | 182.4 | 184.5 | 179.3 | 179.6 | 35,045 | -1.32% |
| 2026-07-02 | 182 | 183.5 | 172 | 182 | 55,331 | +1.79% |
| 2026-06-30 | 178.8 | 184 | 178 | 178.8 | 50,143 | -0.50% |
| 2026-06-29 | 171.5 | 182 | 171.5 | 179.7 | 116,048 | +4.23% |
| 2026-06-28 | 174.8 | 174.8 | 170.6 | 172.4 | 17,940 | -0.29% |
| 2026-06-25 | 172.9 | 174 | 172.1 | 172.9 | 20,286 | +0.41% |
| 2026-06-24 | 172.2 | 173 | 168.3 | 172.2 | 11,894 | +0.17% |
| 2026-06-23 | 166.5 | 172.9 | 166.5 | 171.9 | 25,522 | +3.31% |
| 2026-06-22 | 166.4 | 174.8 | 165.1 | 166.4 | 18,345 | -3.03% |
| 2026-06-21 | 173.5 | 178.5 | 170.9 | 171.6 | 40,145 | -2.00% |
| 2026-06-18 | 175 | 178 | 174.5 | 175.1 | 44,754 | -0.06% |
| 2026-06-17 | 175.2 | 179.4 | 175 | 175.2 | 43,042 | -1.07% |
| 2026-06-16 | 177.1 | 181.3 | 176.6 | 177.1 | 54,810 | -1.39% |
| 2026-06-15 | 179.6 | 185.9 | 175.8 | 179.6 | 80,956 | +2.45% |
| 2026-06-14 | 176.5 | 181.7 | 158.9 | 175.3 | 33,775 | -0.68% |
| 2026-06-11 | 180.7 | 183.7 | 176 | 176.5 | 82,624 | -2.32% |
| 2026-06-10 | 180.7 | 186.8 | 179.5 | 180.7 | 58,472 | -2.32% |
| 2026-06-09 | 185 | 187.6 | 180 | 185 | 70,953 | +2.89% |
| 2026-06-08 | 179.8 | 184 | 178.9 | 179.8 | 66,056 | -0.94% |
| 2026-06-07 | 185.3 | 188.4 | 179.9 | 181.5 | 90,750 | -2.05% |
| 2026-06-04 | 185.3 | 189.9 | 184.5 | 185.3 | 106,074 | -1.33% |
| 2026-06-03 | 187.8 | 194.8 | 185 | 187.8 | 144,208 | +1.79% |
| 2026-06-02 | 184 | 186.4 | 183.2 | 184.5 | 56,028 | +0.38% |
| 2026-06-01 | 183.8 | 192 | 182 | 183.8 | 43,329 | -2.65% |
| 2026-05-24 | 184 | 191 | 181.6 | 188.8 | 86,908 | +4.19% |
| 2026-05-23 | 181.6 | 184.8 | 180.6 | 181.2 | 61,379 | -0.44% |
| 2026-05-21 | 182 | 185 | 181.5 | 182 | 63,256 | -0.22% |
| 2026-05-20 | 182.4 | 186.5 | 180.9 | 182.4 | 61,226 | -1.30% |
| 2026-05-19 | 184.8 | 191 | 183.2 | 184.8 | 79,135 | +0.16% |
| 2026-05-18 | 191 | 192.3 | 183.7 | 184.5 | 44,315 | -2.38% |
| 2026-05-17 | 190 | 192.2 | 186.8 | 189 | 84,345 | +0.27% |
| 2026-05-14 | 192.8 | 192.8 | 187.1 | 188.5 | 95,651 | +0.11% |
| 2026-05-13 | 194.3 | 198.8 | 186 | 188.3 | 135,466 | -3.09% |
| 2026-05-12 | 198 | 203.8 | 191.7 | 194.3 | 151,081 | -0.56% |
| 2026-05-11 | 195.4 | 201.8 | 187 | 195.4 | 252,062 | +6.08% |
| 2026-05-10 | 186 | 192.8 | 183.1 | 184.2 | 77,004 | -0.27% |
| 2026-05-07 | 187.5 | 193.6 | 183.3 | 184.7 | 112,067 | -0.70% |
| 2026-05-06 | 186 | 192.5 | 185.2 | 186 | 104,183 | -3.02% |
| 2026-05-05 | 191.8 | 203.5 | 190 | 191.8 | 161,667 | -0.83% |
| 2026-05-04 | 193.4 | 196 | 182 | 193.4 | 170,336 | +4.77% |
| 2026-05-03 | 191 | 196.6 | 182.6 | 184.6 | 106,824 | -3.30% |