DSE : BESTHLDNG
Best Holdings PLC. — Price history
Hotels and Motels · Bangladesh
Last price 13.3 BDT (At close: Oct 29, 2026) · Market cap 14.09B
Latest research: Best Holdings financial analysis: EPS BDT 0.30, finance cost up six-fold, no FY2025 dividend (Oct 2026) · Best Holdings: Le Méridien earnings fell 77% in FY2025 as BDT 18bn of debt and bond interest hit the P&L
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Best Holdings PLC. (BESTHLDNG) closed at 13.3 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 | 13.5 | 13.5 | 13.3 | 13.3 | 45,396 | -1.48% |
| 2026-10-28 | 13.4 | 13.6 | 13.1 | 13.5 | 93,053 | +0.75% |
| 2026-10-27 | 13.6 | 13.6 | 13.2 | 13.4 | 169,413 | -2.19% |
| 2026-10-26 | 13.7 | 13.8 | 13.4 | 13.7 | 174,436 | +0.00% |
| 2026-10-25 | 14.1 | 14.2 | 13.6 | 13.7 | 174,503 | -2.14% |
| 2026-10-19 | 14 | 14.1 | 13.9 | 14 | 61,463 | +0.00% |
| 2026-10-17 | 14.1 | 14.1 | 13.9 | 14 | 36,068 | -0.71% |
| 2026-10-15 | 14 | 14.1 | 13.9 | 14.1 | 37,400 | +1.44% |
| 2026-10-14 | 14 | 14.2 | 13.8 | 13.9 | 105,101 | -0.71% |
| 2026-10-13 | 14 | 14.2 | 14 | 14 | 73,284 | +0.00% |
| 2026-10-12 | 14.4 | 14.4 | 13.9 | 14 | 229,825 | -2.78% |
| 2026-10-11 | 14.5 | 14.5 | 14.1 | 14.4 | 230,313 | +0.70% |
| 2026-10-08 | 14.5 | 14.6 | 14.2 | 14.3 | 95,988 | -0.69% |
| 2026-10-07 | 14.4 | 14.6 | 13.9 | 14.4 | 1,136,761 | +3.60% |
| 2026-10-06 | 13.9 | 14.5 | 13.8 | 13.9 | 253,153 | -2.11% |
| 2026-10-05 | 14.9 | 14.9 | 14.1 | 14.2 | 154,335 | -2.74% |
| 2026-10-04 | 14.5 | 15 | 14 | 14.6 | 333,186 | +0.69% |
| 2026-10-01 | 14.5 | 15 | 14.3 | 14.5 | 802,240 | -2.68% |
| 2026-09-30 | 14.8 | 15 | 14.8 | 14.9 | 147,237 | +0.68% |
| 2026-09-29 | 14.8 | 15.1 | 14.8 | 14.8 | 133,789 | -0.67% |
| 2026-09-28 | 14.9 | 15.2 | 14.8 | 14.9 | 493,268 | -0.67% |
| 2026-09-27 | 14.7 | 15 | 14.4 | 15 | 274,611 | +2.04% |
| 2026-09-24 | 15 | 15 | 14.6 | 14.7 | 245,855 | -1.34% |
| 2026-09-23 | 15 | 15.1 | 14.7 | 14.9 | 267,278 | +1.36% |
| 2026-09-22 | 15.1 | 15.2 | 14.6 | 14.7 | 419,687 | -2.00% |
| 2026-09-21 | 15.2 | 15.4 | 14.9 | 15 | 130,114 | -1.32% |
| 2026-09-20 | 15.4 | 15.4 | 15.1 | 15.2 | 50,336 | +0.00% |
| 2026-09-17 | 15.2 | 15.8 | 15.1 | 15.2 | 663,633 | -1.94% |
| 2026-09-16 | 15.1 | 15.6 | 15 | 15.5 | 785,134 | +3.33% |
| 2026-09-15 | 15 | 15.1 | 14.6 | 15 | 210,366 | +2.04% |
| 2026-09-14 | 14.3 | 14.8 | 14.1 | 14.7 | 162,914 | +3.52% |
| 2026-09-13 | 15.1 | 15.1 | 13.9 | 14.2 | 277,246 | -5.33% |
| 2026-09-10 | 15 | 15.3 | 14.8 | 15 | 329,624 | -0.66% |
| 2026-09-09 | 15.1 | 15.3 | 14.8 | 15.1 | 386,025 | +2.03% |
| 2026-09-08 | 14.6 | 15 | 14.3 | 14.8 | 383,684 | +2.78% |
| 2026-09-07 | 14.2 | 14.5 | 14.1 | 14.4 | 147,007 | +1.41% |
| 2026-09-06 | 14.6 | 14.7 | 14.1 | 14.2 | 144,979 | -2.74% |
| 2026-09-03 | 14.6 | 14.8 | 14.5 | 14.6 | 104,167 | +0.00% |
| 2026-09-02 | 14.6 | 14.7 | 14.5 | 14.6 | 68,953 | +1.39% |
| 2026-09-01 | 14.4 | 14.7 | 14.3 | 14.4 | 56,202 | +0.00% |
| 2026-08-31 | 14.4 | 14.7 | 14.3 | 14.4 | 91,739 | -0.69% |
| 2026-08-30 | 14.6 | 14.8 | 13.8 | 14.5 | 308,683 | +1.40% |
| 2026-08-27 | 14.5 | 14.5 | 14.1 | 14.3 | 94,766 | +0.70% |
| 2026-08-25 | 14.2 | 14.5 | 14.1 | 14.2 | 84,054 | +0.00% |
| 2026-08-24 | 14.2 | 14.6 | 14.1 | 14.2 | 200,468 | -1.39% |
| 2026-08-23 | 14.9 | 14.9 | 14.2 | 14.4 | 387,981 | -2.04% |
| 2026-08-20 | 14.7 | 15 | 14.6 | 14.7 | 114,989 | -0.68% |
| 2026-08-19 | 14.8 | 15.1 | 14.7 | 14.8 | 209,302 | -0.67% |
| 2026-08-18 | 14.9 | 15.1 | 14.8 | 14.9 | 152,548 | -0.67% |
| 2026-08-17 | 15 | 15.4 | 14.9 | 15 | 243,456 | -0.66% |
| 2026-08-16 | 15.1 | 15.4 | 15 | 15.1 | 161,896 | +0.00% |
| 2026-08-13 | 15.5 | 15.5 | 15 | 15.1 | 180,204 | -1.31% |
| 2026-08-12 | 15.3 | 15.6 | 15.2 | 15.3 | 160,816 | -0.65% |
| 2026-08-11 | 15.4 | 15.5 | 15.2 | 15.4 | 131,885 | +1.32% |
| 2026-08-10 | 15.4 | 15.4 | 15 | 15.2 | 325,081 | -0.65% |
| 2026-08-09 | 15.6 | 15.6 | 15.3 | 15.3 | 136,426 | -0.65% |
| 2026-08-06 | 15.4 | 15.8 | 15.3 | 15.4 | 381,678 | -0.65% |
| 2026-08-04 | 15.5 | 15.8 | 15.4 | 15.5 | 333,853 | -0.64% |
| 2026-08-03 | 15.7 | 15.8 | 15.5 | 15.6 | 255,807 | +0.00% |
| 2026-08-02 | 15.7 | 16 | 15.5 | 15.6 | 187,513 | +0.00% |
| 2026-07-30 | 15.6 | 15.7 | 15.4 | 15.6 | 214,697 | +0.65% |
| 2026-07-29 | 15.8 | 15.9 | 15.4 | 15.5 | 281,753 | -1.27% |
| 2026-07-28 | 15.7 | 16 | 15.5 | 15.7 | 221,825 | +0.00% |
| 2026-07-27 | 15.2 | 15.8 | 15.2 | 15.7 | 189,727 | +3.29% |
| 2026-07-26 | 15.5 | 15.8 | 14.9 | 15.2 | 573,452 | +0.00% |
| 2026-07-23 | 16.2 | 16.2 | 14.9 | 15.2 | 1,061,416 | -5.59% |
| 2026-07-22 | 16.5 | 16.7 | 16.1 | 16.1 | 356,722 | -1.83% |
| 2026-07-21 | 16.3 | 16.4 | 16.2 | 16.4 | 487,368 | +0.61% |
| 2026-07-20 | 16.5 | 16.5 | 16 | 16.3 | 530,752 | -0.61% |
| 2026-07-19 | 16.4 | 16.6 | 16.2 | 16.4 | 766,146 | +0.00% |
| 2026-07-16 | 16.3 | 16.7 | 16.3 | 16.4 | 744,245 | +0.61% |
| 2026-07-15 | 16.1 | 16.6 | 15.9 | 16.3 | 1,219,844 | +1.88% |
| 2026-07-14 | 15.9 | 16.2 | 15.9 | 16 | 567,193 | +0.00% |
| 2026-07-13 | 16 | 16.1 | 15.8 | 16 | 880,778 | +0.00% |
| 2026-07-12 | 15.8 | 16.2 | 15.7 | 16 | 1,457,786 | +1.27% |
| 2026-07-09 | 14 | 16 | 14 | 15.8 | 2,271,701 | +8.22% |
| 2026-07-08 | 14.9 | 14.9 | 14.5 | 14.6 | 723,015 | -1.35% |
| 2026-07-07 | 14.8 | 14.9 | 14.6 | 14.8 | 588,916 | +0.68% |
| 2026-07-06 | 14.5 | 14.8 | 14.5 | 14.7 | 603,944 | +1.38% |
| 2026-07-05 | 14.6 | 14.8 | 14.4 | 14.5 | 1,022,196 | +0.00% |
| 2026-07-02 | 14.9 | 15 | 14.5 | 14.5 | 1,159,233 | -2.68% |
| 2026-06-30 | 14.9 | 15.7 | 14.6 | 14.9 | 2,178,370 | -5.10% |
| 2026-06-29 | 15.7 | 15.9 | 15.5 | 15.7 | 1,205,046 | +1.29% |
| 2026-06-28 | 15.8 | 15.8 | 15.2 | 15.5 | 1,374,843 | -1.27% |
| 2026-06-25 | 16.1 | 16.3 | 15.6 | 15.7 | 843,805 | -1.88% |
| 2026-06-24 | 16 | 16.3 | 15.6 | 16 | 1,886,295 | +1.91% |
| 2026-06-23 | 15.7 | 15.7 | 14.4 | 15.7 | 3,281,634 | +9.79% |
| 2026-06-22 | 14.6 | 14.7 | 14.2 | 14.3 | 315,646 | -2.05% |
| 2026-06-21 | 14.7 | 14.8 | 14.6 | 14.6 | 284,168 | +0.00% |
| 2026-06-18 | 14.6 | 15.1 | 14.5 | 14.6 | 606,060 | -1.35% |
| 2026-06-17 | 14.8 | 15.1 | 14.7 | 14.8 | 574,765 | -0.67% |
| 2026-06-16 | 14.9 | 15 | 14.7 | 14.9 | 219,901 | +0.00% |
| 2026-06-15 | 14.9 | 15.3 | 14.8 | 14.9 | 564,765 | -1.32% |
| 2026-06-14 | 14.8 | 15.2 | 14.4 | 15.1 | 916,002 | +3.42% |
| 2026-06-11 | 14.6 | 15.2 | 14.6 | 14.6 | 545,163 | -2.67% |
| 2026-06-10 | 15 | 15.1 | 14.9 | 15 | 531,205 | +0.00% |
| 2026-06-09 | 15 | 15 | 14.7 | 15 | 392,256 | +1.35% |
| 2026-06-08 | 15 | 15 | 14.7 | 14.8 | 262,721 | -1.33% |
| 2026-06-07 | 15.2 | 15.5 | 14.9 | 15 | 612,979 | -0.66% |
| 2026-06-04 | 14.9 | 15.2 | 14.9 | 15.1 | 875,620 | +1.34% |
| 2026-06-03 | 15 | 15.3 | 14.8 | 14.9 | 606,020 | +0.00% |
| 2026-06-02 | 15.1 | 15.3 | 14.7 | 14.9 | 647,097 | -1.32% |
| 2026-06-01 | 14.8 | 15.4 | 14.8 | 15.1 | 976,103 | +2.03% |
| 2026-05-24 | 14.1 | 14.9 | 13.8 | 14.8 | 1,707,619 | +4.96% |
| 2026-05-23 | 14 | 14.3 | 14 | 14.1 | 737,161 | +1.44% |
| 2026-05-21 | 13.9 | 14.1 | 13.4 | 13.9 | 1,205,746 | +5.30% |
| 2026-05-20 | 13.2 | 13.3 | 13.1 | 13.2 | 265,896 | +0.76% |
| 2026-05-19 | 13.2 | 13.3 | 13 | 13.1 | 234,789 | -0.76% |
| 2026-05-18 | 13.2 | 13.5 | 13.1 | 13.2 | 130,214 | -1.49% |
| 2026-05-17 | 13.5 | 13.6 | 13.3 | 13.4 | 442,175 | -0.74% |
| 2026-05-14 | 13.5 | 13.5 | 13.3 | 13.5 | 263,809 | +0.00% |
| 2026-05-13 | 13.4 | 13.5 | 13.1 | 13.5 | 467,694 | +1.50% |
| 2026-05-12 | 13.3 | 13.6 | 13.3 | 13.3 | 388,658 | -0.75% |
| 2026-05-11 | 13.4 | 13.6 | 13.1 | 13.4 | 723,668 | +0.00% |
| 2026-05-10 | 13 | 13.5 | 13 | 13.4 | 826,139 | +2.29% |
| 2026-05-07 | 12.7 | 13.2 | 12.5 | 13.1 | 800,280 | +3.15% |
| 2026-05-06 | 12.7 | 13 | 12.6 | 12.7 | 236,749 | -0.78% |
| 2026-05-05 | 12.8 | 13.2 | 12.7 | 12.8 | 396,613 | +1.59% |
| 2026-05-04 | 12.6 | 12.8 | 12.5 | 12.6 | 182,264 | +0.00% |
| 2026-05-03 | 12.5 | 12.7 | 12.5 | 12.6 | 139,222 | +0.80% |