AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 5.40
-0.20 (-3.57%)
At close: Oct 12, 2025
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 974,409 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 1,960,398 |
| Oct 7, 2025 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | -4.92% | 1,969,075 |
| Oct 6, 2025 | 6.30 | 6.70 | 6.10 | 6.10 | 6.10 | -1.61% | 5,556,581 |
| Oct 5, 2025 | 5.70 | 6.20 | 5.70 | 6.20 | 6.20 | 8.77% | 3,963,292 |
| Sep 30, 2025 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 3,449,440 |
| Sep 29, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | 994,542 |
| Sep 28, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 429,040 |
| Sep 25, 2025 | 5.00 | 5.40 | 4.90 | 5.30 | 5.30 | 6.00% | 1,334,353 |
| Sep 24, 2025 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 2,138,797 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | -5.45% | 2,519,116 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 715,835 |
| Sep 21, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 1,219,771 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 448,097 |
| Sep 17, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 583,127 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 774,805 |
| Sep 15, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 649,069 |
| Sep 14, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 778,738 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 348,299 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 905,532 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 1,110,376 |
| Sep 8, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 963,206 |
| Sep 7, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,069,735 |
| Sep 4, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 918,321 |
| Sep 3, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,000,986 |
| Sep 2, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 1,610,364 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 568,229 |
| Aug 31, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 1,577,958 |
| Aug 28, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 892,161 |
| Aug 27, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 608,930 |
| Aug 26, 2025 | 5.90 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 994,902 |
| Aug 25, 2025 | 5.70 | 6.00 | 5.60 | 5.90 | 5.90 | 3.51% | 1,013,062 |
| Aug 24, 2025 | 6.00 | 6.00 | 5.50 | 5.70 | 5.70 | -6.56% | 2,758,770 |
| Aug 21, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 1,142,229 |
| Aug 20, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 951,240 |
| Aug 19, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 1,443,388 |
| Aug 18, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 1,245,275 |
| Aug 17, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 830,686 |
| Aug 14, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 606,741 |
| Aug 13, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 620,738 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 781,611 |
| Aug 11, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 460,733 |
| Aug 10, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 1,036,818 |
| Aug 7, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 850,348 |
| Aug 6, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 2,142,544 |
| Aug 4, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 2,752,599 |
| Aug 3, 2025 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 4,034,006 |
| Jul 31, 2025 | 7.00 | 7.40 | 6.90 | 7.10 | 7.10 | 1.43% | 5,238,467 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 1,584,331 |
| Jul 29, 2025 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 2,334,394 |