DSE : LANKABAFIN
LankaBangla Finance PLC. — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 12.9 BDT (At close: Nov 1, 2026) · Market cap 6.95B
Latest research: LankaBangla Finance financial analysis: 13.7% NPL, BDT 4.3bn deferred provision shortfall, FY2025 accounts not filed (Oct 2026) · LankaBangla Finance: NPL nearly doubled to 13.7% in 2024, and a BDT 4.3bn provision shortfall deferred by Bangladesh Bank equals 60% of solo equity
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
LankaBangla Finance PLC. (LANKABAFIN) closed at 12.9 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 13.1 | 13.2 | 12.9 | 12.9 | 444,524 | -1.53% |
| 2026-10-29 | 13.1 | 13.2 | 13 | 13.1 | 341,148 | +0.00% |
| 2026-10-28 | 12.8 | 13.3 | 12.8 | 13.1 | 484,111 | +2.34% |
| 2026-10-27 | 13 | 13 | 12.8 | 12.8 | 223,547 | -0.78% |
| 2026-10-26 | 13.3 | 13.3 | 12.8 | 12.9 | 467,571 | -1.53% |
| 2026-10-25 | 13.5 | 13.5 | 13.1 | 13.1 | 638,091 | -2.24% |
| 2026-10-19 | 13.4 | 13.6 | 13.3 | 13.4 | 344,725 | -0.74% |
| 2026-10-17 | 13.5 | 13.7 | 13.4 | 13.5 | 250,518 | +0.75% |
| 2026-10-15 | 13.1 | 13.5 | 13.1 | 13.4 | 672,208 | +2.29% |
| 2026-10-14 | 13 | 13.2 | 12.8 | 13.1 | 544,747 | +0.77% |
| 2026-10-13 | 13.1 | 13.3 | 12.8 | 13 | 513,177 | +0.00% |
| 2026-10-12 | 13.5 | 13.6 | 13 | 13 | 725,822 | -3.70% |
| 2026-10-11 | 13.7 | 13.7 | 13.3 | 13.5 | 625,455 | -1.46% |
| 2026-10-08 | 13.6 | 13.8 | 13.5 | 13.7 | 652,615 | +0.74% |
| 2026-10-07 | 13.6 | 13.8 | 13.5 | 13.6 | 436,549 | +0.00% |
| 2026-10-06 | 13.9 | 14.1 | 13.5 | 13.6 | 759,786 | -2.16% |
| 2026-10-05 | 14.1 | 14.3 | 13.9 | 13.9 | 1,041,599 | -1.42% |
| 2026-10-04 | 14.4 | 14.5 | 14 | 14.1 | 599,204 | -1.40% |
| 2026-10-01 | 14.6 | 14.7 | 14.3 | 14.3 | 517,710 | -1.38% |
| 2026-09-30 | 14.5 | 14.7 | 14.4 | 14.5 | 650,892 | +0.00% |
| 2026-09-29 | 14.5 | 14.6 | 14.4 | 14.5 | 467,839 | +0.69% |
| 2026-09-28 | 14.6 | 14.6 | 14.4 | 14.4 | 438,159 | -0.69% |
| 2026-09-27 | 14.8 | 14.9 | 14.5 | 14.5 | 1,091,776 | -1.36% |
| 2026-09-24 | 14.7 | 15 | 14.6 | 14.7 | 1,177,001 | +0.00% |
| 2026-09-23 | 14.7 | 15 | 14.5 | 14.7 | 1,308,968 | +1.38% |
| 2026-09-22 | 14.7 | 14.9 | 14.4 | 14.5 | 1,142,074 | -1.36% |
| 2026-09-21 | 15.1 | 15.2 | 14.6 | 14.7 | 1,225,109 | -2.65% |
| 2026-09-20 | 14.6 | 15.3 | 14.5 | 15.1 | 1,143,685 | +4.14% |
| 2026-09-17 | 14.4 | 14.6 | 14.2 | 14.5 | 1,021,142 | +0.69% |
| 2026-09-16 | 14.5 | 14.6 | 14.3 | 14.4 | 736,730 | +0.00% |
| 2026-09-15 | 14.5 | 14.5 | 14.1 | 14.4 | 1,186,309 | +1.41% |
| 2026-09-14 | 14.2 | 14.7 | 14.1 | 14.2 | 673,762 | -2.07% |
| 2026-09-13 | 14.9 | 14.9 | 14.4 | 14.5 | 935,822 | -2.68% |
| 2026-09-10 | 15 | 15.2 | 14.8 | 14.9 | 632,383 | +0.00% |
| 2026-09-09 | 14.9 | 15.2 | 14.8 | 14.9 | 858,075 | -1.32% |
| 2026-09-08 | 15.3 | 15.5 | 15 | 15.1 | 601,649 | -0.66% |
| 2026-09-07 | 15.2 | 15.3 | 14.6 | 15.2 | 1,441,815 | +0.00% |
| 2026-09-06 | 15.8 | 15.8 | 15.1 | 15.2 | 751,103 | -3.80% |
| 2026-09-03 | 15.8 | 16.2 | 15.7 | 15.8 | 998,768 | +0.00% |
| 2026-09-02 | 15.8 | 15.9 | 15.6 | 15.8 | 724,593 | +0.64% |
| 2026-09-01 | 15.6 | 16 | 15.6 | 15.7 | 985,005 | +1.95% |
| 2026-08-31 | 15.4 | 15.7 | 15.4 | 15.4 | 856,752 | -1.28% |
| 2026-08-30 | 15.7 | 15.9 | 15.5 | 15.6 | 998,849 | -0.64% |
| 2026-08-27 | 15.9 | 16 | 15.6 | 15.7 | 966,754 | -0.63% |
| 2026-08-25 | 16.2 | 16.3 | 15.6 | 15.8 | 1,121,354 | -1.86% |
| 2026-08-24 | 16.5 | 16.5 | 16 | 16.1 | 1,741,238 | -1.83% |
| 2026-08-23 | 17.2 | 17.4 | 16.2 | 16.4 | 1,759,544 | -4.09% |
| 2026-08-20 | 17.1 | 17.5 | 17 | 17.1 | 1,188,395 | -0.58% |
| 2026-08-19 | 17.2 | 17.4 | 16.9 | 17.2 | 1,985,491 | +0.58% |
| 2026-08-18 | 17.1 | 17.7 | 17 | 17.1 | 1,813,687 | -1.16% |
| 2026-08-17 | 17.2 | 17.8 | 17 | 17.3 | 4,383,372 | +0.58% |
| 2026-08-16 | 17.5 | 17.7 | 17.1 | 17.2 | 1,926,577 | -1.15% |
| 2026-08-13 | 17.6 | 17.6 | 17.2 | 17.4 | 2,286,863 | -1.14% |
| 2026-08-12 | 17.6 | 18.3 | 17.5 | 17.6 | 2,514,367 | -2.76% |
| 2026-08-11 | 18.1 | 18.3 | 17.4 | 18.1 | 3,245,143 | +4.62% |
| 2026-08-10 | 17.3 | 17.4 | 17 | 17.3 | 2,378,999 | +1.17% |
| 2026-08-09 | 17.8 | 17.8 | 17 | 17.1 | 2,547,466 | -3.39% |
| 2026-08-06 | 17.9 | 18 | 17.7 | 17.7 | 2,378,954 | -0.56% |
| 2026-08-04 | 17.8 | 18 | 17.7 | 17.8 | 1,992,478 | +0.00% |
| 2026-08-03 | 17.8 | 18.1 | 17.7 | 17.8 | 3,153,182 | -0.56% |
| 2026-08-02 | 18.2 | 18.4 | 17.9 | 17.9 | 3,783,208 | -1.10% |
| 2026-07-30 | 18.1 | 18.3 | 17.8 | 18.1 | 2,700,253 | +0.56% |
| 2026-07-29 | 18.7 | 18.9 | 17.9 | 18 | 4,402,037 | -2.70% |
| 2026-07-28 | 18.1 | 18.6 | 18 | 18.5 | 3,844,814 | +2.78% |
| 2026-07-27 | 18 | 18.3 | 17.8 | 18 | 3,724,416 | +1.12% |
| 2026-07-26 | 18.2 | 18.4 | 17.6 | 17.8 | 3,212,925 | -2.20% |
| 2026-07-23 | 18.2 | 18.8 | 18.1 | 18.2 | 5,871,524 | -2.67% |
| 2026-07-22 | 18.7 | 19.5 | 18.6 | 18.7 | 8,744,290 | -1.06% |
| 2026-07-21 | 18.9 | 19.4 | 17.9 | 18.9 | 12,144,280 | +6.18% |
| 2026-07-20 | 17.8 | 18.2 | 17.6 | 17.8 | 5,679,351 | -0.56% |
| 2026-07-19 | 17.2 | 18.5 | 17.1 | 17.9 | 12,102,722 | +4.07% |
| 2026-07-16 | 16.9 | 17.3 | 16.8 | 17.2 | 5,341,103 | +2.99% |
| 2026-07-15 | 16.7 | 17.4 | 16.5 | 16.7 | 6,889,833 | +0.00% |
| 2026-07-14 | 16.7 | 16.9 | 16.6 | 16.7 | 2,680,133 | +0.00% |
| 2026-07-13 | 16.7 | 17 | 16.6 | 16.7 | 1,957,242 | -0.60% |
| 2026-07-12 | 16.5 | 17 | 16.5 | 16.8 | 2,363,807 | +2.44% |
| 2026-07-09 | 16.4 | 16.9 | 16.3 | 16.4 | 2,798,787 | -0.61% |
| 2026-07-08 | 16.8 | 16.9 | 16.4 | 16.5 | 3,366,597 | -1.79% |
| 2026-07-07 | 16.8 | 17 | 16.7 | 16.8 | 2,391,408 | -0.59% |
| 2026-07-06 | 16.9 | 17.5 | 16.8 | 16.9 | 3,710,714 | -1.74% |
| 2026-07-05 | 17.1 | 17.3 | 16.8 | 17.2 | 5,200,511 | +1.18% |
| 2026-07-02 | 17 | 17.3 | 16.7 | 17 | 4,809,894 | +2.41% |
| 2026-06-30 | 16.6 | 16.8 | 16 | 16.6 | 5,329,195 | +3.11% |
| 2026-06-29 | 16.2 | 16.2 | 15.9 | 16.1 | 1,809,720 | +0.00% |
| 2026-06-28 | 16 | 16.3 | 15.9 | 16.1 | 2,223,150 | +0.63% |
| 2026-06-25 | 16 | 16.2 | 15.8 | 16 | 1,916,837 | +0.00% |
| 2026-06-24 | 16 | 16.2 | 15.7 | 16 | 1,501,214 | +0.63% |
| 2026-06-23 | 15.5 | 16 | 15.1 | 15.9 | 2,157,291 | +2.58% |
| 2026-06-22 | 15.5 | 16.5 | 15.4 | 15.5 | 2,731,236 | -5.49% |
| 2026-06-21 | 16.8 | 17 | 16.3 | 16.4 | 2,266,774 | -1.80% |
| 2026-06-18 | 16.7 | 17.1 | 16.6 | 16.7 | 4,132,234 | +1.21% |
| 2026-06-17 | 16.9 | 17 | 16.4 | 16.5 | 3,998,471 | -1.20% |
| 2026-06-16 | 16.7 | 17.3 | 16.2 | 16.7 | 3,960,469 | -1.18% |
| 2026-06-15 | 16.9 | 17.9 | 16.7 | 16.9 | 9,475,362 | +0.60% |
| 2026-06-14 | 15.6 | 16.8 | 15.6 | 16.8 | 10,009,970 | +9.80% |
| 2026-06-11 | 15.3 | 15.5 | 14.6 | 15.3 | 4,414,601 | +3.38% |
| 2026-06-10 | 14.8 | 15.4 | 14.7 | 14.8 | 1,661,326 | -1.33% |
| 2026-06-09 | 15 | 15.2 | 14.4 | 15 | 2,999,483 | +2.74% |
| 2026-06-08 | 14.9 | 14.9 | 14.5 | 14.6 | 1,374,205 | -2.67% |
| 2026-06-07 | 14.3 | 15.4 | 14.3 | 15 | 4,063,331 | +4.90% |
| 2026-06-04 | 14.3 | 14.5 | 13.9 | 14.3 | 3,066,782 | +0.00% |
| 2026-06-03 | 14.1 | 14.5 | 14.1 | 14.3 | 2,454,690 | +2.14% |
| 2026-06-02 | 13 | 14.1 | 13 | 14 | 3,174,958 | +7.69% |
| 2026-06-01 | 13 | 13.1 | 12.9 | 13 | 555,535 | +0.78% |
| 2026-05-24 | 12.4 | 13.3 | 12.3 | 12.9 | 915,482 | -2.27% |
| 2026-05-23 | 13.2 | 13.3 | 13.1 | 13.2 | 377,049 | +0.76% |
| 2026-05-21 | 13 | 13.2 | 12.9 | 13.1 | 1,413,657 | +0.77% |
| 2026-05-20 | 13 | 13.2 | 12.9 | 13 | 703,611 | -0.76% |
| 2026-05-19 | 13.1 | 13.3 | 13 | 13.1 | 798,483 | -1.50% |
| 2026-05-18 | 13.3 | 13.4 | 13.2 | 13.3 | 421,290 | +0.00% |
| 2026-05-17 | 13.4 | 13.5 | 13.2 | 13.3 | 779,664 | +0.76% |
| 2026-05-14 | 13.2 | 13.5 | 13.2 | 13.2 | 712,729 | -1.49% |
| 2026-05-13 | 13.4 | 13.5 | 13.1 | 13.4 | 546,831 | +2.29% |
| 2026-05-12 | 13.2 | 13.3 | 13 | 13.1 | 495,988 | -0.76% |
| 2026-05-11 | 13.4 | 13.5 | 13.1 | 13.2 | 754,117 | -1.49% |
| 2026-05-10 | 13.5 | 13.5 | 13.3 | 13.4 | 663,815 | -0.74% |
| 2026-05-07 | 13.5 | 13.8 | 13.5 | 13.5 | 548,428 | -0.74% |
| 2026-05-06 | 14 | 14.1 | 13.5 | 13.6 | 1,147,831 | -2.86% |
| 2026-05-05 | 14 | 14.2 | 13.9 | 14 | 520,394 | -0.71% |
| 2026-05-04 | 14.1 | 14.2 | 14 | 14.1 | 727,091 | +1.44% |