AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 5.00
-0.10 (-1.96%)
At close: Jul 23, 2026
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 385,266 |
| Jul 22, 2026 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 1,385,576 |
| Jul 21, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 613,199 |
| Jul 20, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 694,164 |
| Jul 19, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 298,485 |
| Jul 16, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 508,954 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 814,593 |
| Jul 14, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 877,325 |
| Jul 13, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 677,348 |
| Jul 12, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 496,084 |
| Jul 9, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 819,531 |
| Jul 8, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 810,358 |
| Jul 7, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 766,338 |
| Jul 6, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 313,714 |
| Jul 5, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 751,633 |
| Jul 2, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 921,048 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | - | 1,215,486 |
| Jun 29, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 387,292 |
| Jun 28, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 739,187 |
| Jun 25, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 608,040 |
| Jun 24, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 275,639 |
| Jun 23, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 483,455 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 569,794 |
| Jun 21, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 474,033 |
| Jun 18, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 726,125 |
| Jun 17, 2026 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 613,801 |
| Jun 16, 2026 | 5.00 | 5.40 | 5.00 | 5.00 | 5.00 | -1.96% | 2,150,207 |
| Jun 15, 2026 | 5.10 | 5.10 | 4.60 | 5.10 | 5.10 | 8.51% | 1,737,162 |
| Jun 14, 2026 | 4.50 | 4.80 | 4.50 | 4.70 | 4.70 | 4.44% | 1,604,322 |
| Jun 11, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 2.27% | 1,233,719 |
| Jun 10, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 600,472 |
| Jun 9, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 801,553 |
| Jun 8, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 909,874 |
| Jun 7, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 888,340 |
| Jun 4, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 435,703 |
| Jun 3, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 663,467 |
| Jun 2, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 511,923 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 239,176 |
| May 24, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | - | 351,585 |
| May 23, 2026 | 4.40 | 4.50 | 4.10 | 4.40 | 4.40 | 2.33% | 1,893,069 |
| May 20, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 594,370 |
| May 19, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | -2.33% | 455,726 |
| May 18, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 515,960 |
| May 17, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 333,952 |
| May 14, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 480,498 |
| May 13, 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | - | 419,985 |
| May 12, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 778,303 |
| May 11, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 314,385 |
| May 10, 2026 | 4.40 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 304,342 |
| May 7, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 623,111 |