AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 5.90
0.00 (0.00%)
At close: Sep 3, 2025
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.90 | 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 |
| 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 |