DSE : SOUTHEASTB
Southeast Bank PLC — Price history
Commercial Banks · Bangladesh
Last price 11.8 BDT (At close: Oct 28, 2026) · Market cap 17.03B
Latest research: Southeast Bank financial analysis: NPL 7.5% after write-offs, shortfall cleared, negative NII and no cash dividend under Tk2,000 crore rule (Oct 2026) · Southeast Bank: NPL halved to 7.5% and the Tk1,539 crore provision shortfall cleared, but net interest income turned negative in H1 2026
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Southeast Bank PLC (SOUTHEASTB) closed at 11.9 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 | 11.8 | 12 | 11.6 | 11.9 | 1,648,356 | +0.85% |
| 2026-10-28 | 11.8 | 11.9 | 11.7 | 11.8 | 1,554,909 | +0.00% |
| 2026-10-27 | 11.2 | 11.9 | 11.2 | 11.8 | 2,676,552 | +2.61% |
| 2026-10-26 | 11.6 | 11.6 | 11.4 | 11.5 | 1,089,665 | -0.86% |
| 2026-10-25 | 11.3 | 11.7 | 11.3 | 11.6 | 1,294,502 | +2.65% |
| 2026-10-19 | 11.3 | 11.5 | 11.1 | 11.3 | 1,065,461 | +0.89% |
| 2026-10-17 | 11.5 | 11.5 | 11 | 11.2 | 982,188 | -1.75% |
| 2026-10-15 | 11.6 | 11.6 | 11.3 | 11.4 | 547,553 | -0.87% |
| 2026-10-14 | 11.4 | 11.6 | 11.3 | 11.5 | 464,078 | +0.88% |
| 2026-10-13 | 11.3 | 11.5 | 11.3 | 11.4 | 262,736 | +0.88% |
| 2026-10-12 | 11.3 | 11.4 | 11.2 | 11.3 | 740,973 | -0.88% |
| 2026-10-11 | 11.7 | 11.8 | 11.2 | 11.4 | 869,335 | -3.39% |
| 2026-10-08 | 11.8 | 11.9 | 11.5 | 11.8 | 1,282,853 | +0.00% |
| 2026-10-07 | 11.4 | 11.9 | 11.3 | 11.8 | 2,371,165 | +3.51% |
| 2026-10-06 | 11.2 | 11.5 | 11.1 | 11.4 | 916,169 | +1.79% |
| 2026-10-05 | 11.1 | 11.3 | 11 | 11.2 | 1,031,548 | +0.90% |
| 2026-10-04 | 11.3 | 11.3 | 11.1 | 11.1 | 1,110,583 | -1.77% |
| 2026-10-01 | 11.4 | 11.5 | 11.2 | 11.3 | 1,677,103 | -0.88% |
| 2026-09-30 | 11.5 | 11.5 | 11.3 | 11.4 | 1,308,072 | -0.87% |
| 2026-09-29 | 11.5 | 11.6 | 11.4 | 11.5 | 428,092 | +0.00% |
| 2026-09-28 | 11.5 | 11.7 | 11.5 | 11.5 | 787,824 | -1.71% |
| 2026-09-27 | 11.6 | 11.8 | 11.6 | 11.7 | 762,243 | +0.00% |
| 2026-09-24 | 11.7 | 11.9 | 11.6 | 11.7 | 1,209,900 | +0.00% |
| 2026-09-23 | 11.7 | 11.9 | 11.6 | 11.7 | 1,663,717 | -0.85% |
| 2026-09-22 | 12 | 12.1 | 11.7 | 11.8 | 2,707,855 | -1.67% |
| 2026-09-21 | 12.1 | 12.2 | 12 | 12 | 1,512,804 | -0.83% |
| 2026-09-20 | 12.3 | 12.3 | 11.9 | 12.1 | 2,725,983 | -1.63% |
| 2026-09-17 | 12.3 | 12.5 | 12.2 | 12.3 | 1,630,396 | -1.60% |
| 2026-09-16 | 12.6 | 12.7 | 12.4 | 12.5 | 1,677,461 | -0.79% |
| 2026-09-15 | 12.6 | 12.7 | 12.3 | 12.6 | 5,566,026 | +1.61% |
| 2026-09-14 | 12.4 | 12.9 | 12.2 | 12.4 | 4,962,290 | -3.13% |
| 2026-09-13 | 12.6 | 12.9 | 12.6 | 12.8 | 9,685,812 | +1.59% |
| 2026-09-10 | 12.6 | 12.7 | 12.2 | 12.6 | 8,513,115 | +2.44% |
| 2026-09-09 | 12 | 12.4 | 12 | 12.3 | 7,822,279 | +1.65% |
| 2026-09-08 | 12.1 | 12.2 | 11.9 | 12.1 | 3,298,261 | +0.00% |
| 2026-09-07 | 11.7 | 12.2 | 11.7 | 12.1 | 7,008,591 | +2.54% |
| 2026-09-06 | 11.7 | 11.9 | 11.6 | 11.8 | 3,524,035 | +1.72% |
| 2026-09-03 | 11.7 | 11.9 | 11.5 | 11.6 | 2,095,554 | -0.85% |
| 2026-09-02 | 11.8 | 12 | 11.7 | 11.7 | 2,114,505 | -0.85% |
| 2026-09-01 | 11.4 | 11.8 | 11.4 | 11.8 | 4,247,589 | +3.51% |
| 2026-08-31 | 11.4 | 11.5 | 11.2 | 11.4 | 1,689,865 | +0.00% |
| 2026-08-30 | 11.4 | 11.6 | 11.3 | 11.4 | 3,122,570 | +0.00% |
| 2026-08-27 | 11.3 | 11.6 | 11.3 | 11.4 | 3,738,016 | +0.88% |
| 2026-08-25 | 11.1 | 11.4 | 11.1 | 11.3 | 3,137,277 | +1.80% |
| 2026-08-24 | 11.1 | 11.2 | 11 | 11.1 | 3,142,526 | -0.89% |
| 2026-08-23 | 11.1 | 11.5 | 11 | 11.2 | 8,253,845 | +0.90% |
| 2026-08-20 | 11.1 | 11.7 | 11 | 11.1 | 13,292,740 | -4.31% |
| 2026-08-19 | 11.6 | 11.7 | 11.3 | 11.6 | 5,543,194 | +0.87% |
| 2026-08-18 | 11.5 | 12.1 | 11 | 11.5 | 8,335,106 | -1.71% |
| 2026-08-17 | 11.5 | 11.8 | 11.4 | 11.7 | 6,700,574 | +2.63% |
| 2026-08-16 | 11.5 | 11.5 | 11.3 | 11.4 | 1,836,122 | -0.87% |
| 2026-08-13 | 11.6 | 11.6 | 11.3 | 11.5 | 2,538,859 | +0.00% |
| 2026-08-12 | 11.5 | 11.9 | 11.2 | 11.5 | 2,777,799 | -0.86% |
| 2026-08-11 | 10.9 | 11.8 | 10.8 | 11.6 | 8,699,469 | +6.42% |
| 2026-08-10 | 10.9 | 10.9 | 10.7 | 10.9 | 1,530,654 | +1.87% |
| 2026-08-09 | 11 | 11 | 10.6 | 10.7 | 1,349,573 | -1.83% |
| 2026-08-06 | 10.9 | 11 | 10.8 | 10.9 | 1,743,824 | +0.00% |
| 2026-08-04 | 10.9 | 11 | 10.7 | 10.9 | 1,985,869 | +0.93% |
| 2026-08-03 | 10.8 | 10.9 | 10.5 | 10.8 | 2,479,875 | +2.86% |
| 2026-08-02 | 10.6 | 10.7 | 10.4 | 10.5 | 2,685,275 | -0.94% |
| 2026-07-30 | 10.5 | 10.7 | 10.4 | 10.6 | 2,408,158 | +0.95% |
| 2026-07-29 | 10.8 | 10.9 | 10.4 | 10.5 | 2,455,306 | -2.78% |
| 2026-07-28 | 10.9 | 11 | 10.7 | 10.8 | 2,472,756 | +0.00% |
| 2026-07-27 | 10.8 | 10.9 | 10.6 | 10.8 | 2,692,501 | +0.93% |
| 2026-07-26 | 10.7 | 10.9 | 10.6 | 10.7 | 3,785,642 | +0.94% |
| 2026-07-23 | 10.6 | 10.8 | 10.5 | 10.6 | 1,961,587 | -0.93% |
| 2026-07-22 | 11 | 11.2 | 10.7 | 10.7 | 3,630,761 | -1.83% |
| 2026-07-21 | 10.4 | 10.9 | 10.3 | 10.9 | 5,144,595 | +5.83% |
| 2026-07-20 | 10.2 | 10.4 | 10.1 | 10.3 | 1,015,068 | +0.98% |
| 2026-07-19 | 10.3 | 10.3 | 10.1 | 10.2 | 598,949 | +0.00% |
| 2026-07-16 | 10.5 | 10.5 | 10.1 | 10.2 | 2,283,608 | -1.92% |
| 2026-07-15 | 10.4 | 10.5 | 10.2 | 10.4 | 2,488,364 | +0.97% |
| 2026-07-14 | 10.3 | 10.3 | 10.1 | 10.3 | 1,329,894 | +0.98% |
| 2026-07-13 | 10.2 | 10.4 | 10.1 | 10.2 | 2,043,814 | +0.00% |
| 2026-07-12 | 10.1 | 10.3 | 9.9 | 10.2 | 1,871,784 | +0.99% |
| 2026-07-09 | 10.3 | 10.3 | 10.1 | 10.1 | 555,711 | -0.98% |
| 2026-07-08 | 10.4 | 10.4 | 10.1 | 10.2 | 903,516 | +0.00% |
| 2026-07-07 | 10.2 | 10.5 | 10.2 | 10.2 | 1,280,573 | -0.97% |
| 2026-07-06 | 10.4 | 10.5 | 10.3 | 10.3 | 1,266,902 | +0.00% |
| 2026-07-05 | 10.4 | 10.4 | 10.2 | 10.3 | 1,045,122 | +0.00% |
| 2026-07-02 | 10.3 | 10.6 | 10.3 | 10.3 | 1,720,722 | -1.90% |
| 2026-06-30 | 10.3 | 10.7 | 10.2 | 10.5 | 2,423,403 | +1.94% |
| 2026-06-29 | 10.4 | 10.5 | 10.2 | 10.3 | 1,779,638 | -0.96% |
| 2026-06-28 | 10 | 10.6 | 10 | 10.4 | 2,283,603 | +2.97% |
| 2026-06-25 | 10 | 10.1 | 9.9 | 10.1 | 824,529 | +1.00% |
| 2026-06-24 | 9.9 | 10.1 | 9.9 | 10 | 947,366 | +1.01% |
| 2026-06-23 | 9.9 | 10 | 9.8 | 9.9 | 610,694 | +0.00% |
| 2026-06-22 | 9.9 | 10.1 | 9.8 | 9.9 | 1,152,909 | -1.98% |
| 2026-06-18 | 9.9 | 10.1 | 9.8 | 10.1 | 1,665,418 | +2.02% |
| 2026-06-17 | 9.9 | 10 | 9.8 | 9.9 | 789,935 | -1.00% |
| 2026-06-16 | 10.1 | 10.2 | 9.8 | 10 | 1,727,273 | -0.99% |
| 2026-06-15 | 10.2 | 10.3 | 10 | 10.1 | 1,624,009 | -0.98% |
| 2026-06-14 | 9.9 | 10.3 | 9.8 | 10.2 | 3,578,028 | +4.08% |
| 2026-06-11 | 9.9 | 9.9 | 9.7 | 9.8 | 1,035,588 | -1.01% |
| 2026-06-10 | 9.9 | 9.9 | 9.6 | 9.9 | 2,025,542 | +3.13% |
| 2026-06-09 | 9.7 | 9.8 | 9.5 | 9.6 | 2,992,132 | +0.00% |
| 2026-06-08 | 9.6 | 9.9 | 9.5 | 9.6 | 2,011,778 | -1.03% |
| 2026-06-07 | 9.8 | 10 | 9.6 | 9.7 | 3,850,195 | -0.20% |
| 2026-06-03 | 9.533 | 9.72 | 9.533 | 9.72 | 2,767,305 | +1.96% |
| 2026-06-02 | 9.439 | 9.626 | 9.346 | 9.533 | 2,602,562 | +2.00% |
| 2026-06-01 | 9.159 | 9.439 | 9.065 | 9.346 | 2,026,794 | +3.09% |
| 2026-05-24 | 9.159 | 9.252 | 8.972 | 9.065 | 774,699 | -1.02% |
| 2026-05-23 | 9.065 | 9.159 | 8.879 | 9.159 | 1,497,784 | +2.08% |
| 2026-05-20 | 9.252 | 9.346 | 9.252 | 9.252 | 2,477,413 | +0.00% |
| 2026-05-19 | 9.346 | 9.346 | 9.159 | 9.252 | 1,913,049 | +0.00% |
| 2026-05-18 | 9.346 | 9.439 | 9.252 | 9.252 | 4,101,155 | -1.00% |
| 2026-05-17 | 9.159 | 9.346 | 9.159 | 9.346 | 1,439,705 | +2.04% |
| 2026-05-14 | 9.252 | 9.346 | 9.065 | 9.159 | 1,557,287 | -1.01% |
| 2026-05-13 | 9.159 | 9.252 | 9.065 | 9.252 | 1,573,472 | +2.06% |
| 2026-05-12 | 9.159 | 9.159 | 9.065 | 9.065 | 1,119,715 | +0.00% |
| 2026-05-11 | 9.159 | 9.159 | 9.065 | 9.065 | 1,913,005 | -1.02% |
| 2026-05-10 | 9.252 | 9.252 | 9.065 | 9.159 | 1,945,897 | +0.00% |
| 2026-05-07 | 9.159 | 9.252 | 9.159 | 9.159 | 1,097,157 | +0.00% |
| 2026-05-06 | 9.252 | 9.252 | 9.159 | 9.159 | 2,021,084 | -1.01% |
| 2026-05-05 | 9.252 | 9.346 | 9.159 | 9.252 | 2,200,049 | +0.00% |
| 2026-05-04 | 9.252 | 9.346 | 9.159 | 9.252 | 1,863,701 | +1.02% |
| 2026-05-03 | 9.346 | 9.439 | 9.159 | 9.159 | 3,630,524 | -1.01% |
| 2026-04-30 | 10.093 | 10.093 | 9.159 | 9.252 | 6,422,067 | -5.71% |
| 2026-04-29 | 10.187 | 10.28 | 9.626 | 9.813 | 6,399,038 | -0.94% |