AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 5.00
0.00 (0.00%)
At close: Nov 3, 2025
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 496,387 |
| Nov 2, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,208,334 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 528,382 |
| Oct 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 565,203 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 304,812 |
| Oct 27, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 398,606 |
| Oct 26, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 506,936 |
| Oct 23, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 600,583 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 1,131,491 |
| Oct 21, 2025 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 658,629 |
| Oct 20, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 531,250 |
| Oct 19, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 431,055 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 858,764 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,423,383 |
| Oct 14, 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | - | 1,689,292 |
| Oct 13, 2025 | 5.40 | 5.60 | 5.20 | 5.50 | 5.50 | 1.85% | 1,090,090 |
| Oct 12, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 1,260,351 |
| 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 |