AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 6.60
0.00 (0.00%)
At close: Aug 11, 2025
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 7.20 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 1,496,901 |
| Jul 27, 2025 | 7.00 | 7.50 | 7.00 | 7.30 | 7.30 | 2.82% | 5,485,091 |
| Jul 24, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | - | 1,814,597 |
| Jul 23, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 3,130,749 |
| Jul 22, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - | 850,467 |
| Jul 21, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 2,438,573 |
| Jul 20, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 1,081,853 |
| Jul 17, 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 1,145,674 |
| Jul 16, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 1,467,439 |
| Jul 15, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 904,508 |
| Jul 14, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 1,220,497 |
| Jul 13, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -4.17% | 1,943,425 |
| Jul 10, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 2,701,844 |
| Jul 9, 2025 | 6.90 | 7.40 | 6.80 | 7.10 | 7.10 | 1.43% | 3,640,651 |
| Jul 8, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 1,476,709 |
| Jul 7, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 9.37% | 5,282,943 |
| Jul 3, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 699,985 |
| Jul 2, 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | 1.59% | 1,106,782 |
| Jun 30, 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | - | 1,060,479 |
| Jun 29, 2025 | 5.90 | 6.40 | 5.80 | 6.30 | 6.30 | 6.78% | 2,390,095 |
| Jun 25, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 683,665 |
| Jun 24, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 491,405 |
| Jun 23, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 391,538 |
| Jun 22, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 895,066 |
| Jun 19, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 778,181 |
| Jun 18, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 528,968 |
| Jun 17, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 525,589 |
| Jun 16, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 839,247 |
| Jun 15, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 470,528 |
| Jun 4, 2025 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 366,176 |
| Jun 3, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 667,319 |
| Jun 2, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 725,428 |
| Jun 1, 2025 | 6.00 | 6.10 | 5.50 | 6.00 | 6.00 | -3.23% | 1,771,197 |
| May 29, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 1,316,371 |
| May 28, 2025 | 6.70 | 6.80 | 6.30 | 6.40 | 6.40 | -3.03% | 1,670,791 |
| May 27, 2025 | 6.60 | 6.90 | 6.50 | 6.60 | 6.60 | 1.54% | 2,208,882 |
| May 26, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 908,379 |
| May 25, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 416,097 |
| May 24, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 722,223 |
| May 22, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 186,688 |
| May 21, 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | - | 1,136,853 |