AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 4.400
0.00 (0.00%)
At close: May 24, 2026
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 434,872 |
| May 5, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 593,467 |
| May 4, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 960,378 |
| May 3, 2026 | 4.90 | 5.10 | 4.40 | 4.70 | 4.70 | -11.32% | 2,095,849 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 1,368,438 |
| Apr 29, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 812,433 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 927,359 |
| Apr 27, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 1,015,192 |
| Apr 26, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 728,752 |
| Apr 23, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 1,493,845 |
| Apr 22, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 1,358,606 |
| Apr 21, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | 1.75% | 1,733,884 |
| Apr 20, 2026 | 5.80 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 1,610,220 |
| Apr 19, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,122,499 |
| Apr 16, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | - | 1,644,131 |
| Apr 15, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 2,203,075 |
| Apr 13, 2026 | 6.00 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 1,992,909 |
| Apr 12, 2026 | 6.20 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 2,997,214 |
| Apr 9, 2026 | 6.20 | 6.60 | 6.00 | 6.20 | 6.20 | 1.64% | 4,349,489 |
| Apr 8, 2026 | 6.10 | 6.10 | 5.80 | 6.10 | 6.10 | 8.93% | 2,352,015 |
| Apr 7, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 1,102,258 |
| Apr 6, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | 1.79% | 1,059,032 |
| Apr 5, 2026 | 5.90 | 6.00 | 5.60 | 5.60 | 5.60 | -5.08% | 1,329,514 |
| Apr 2, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 1,274,310 |
| Apr 1, 2026 | 6.00 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 1,923,438 |
| Mar 31, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -3.28% | 2,490,327 |
| Mar 30, 2026 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 2,136,146 |
| Mar 29, 2026 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 1,992,202 |
| Mar 25, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 2,066,680 |
| Mar 24, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 1,724,818 |
| Mar 16, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | - | 1,747,332 |
| Mar 15, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 2,324,235 |
| Mar 12, 2026 | 6.50 | 6.70 | 6.40 | 6.60 | 6.60 | 3.12% | 2,056,487 |
| Mar 11, 2026 | 6.40 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 3,136,008 |
| Mar 10, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | - | 4,398,657 |
| Mar 9, 2026 | 6.60 | 6.70 | 6.00 | 6.60 | 6.60 | 8.20% | 3,119,799 |
| Mar 8, 2026 | 6.50 | 6.60 | 6.00 | 6.10 | 6.10 | -7.58% | 4,452,874 |
| Mar 5, 2026 | 6.90 | 7.00 | 6.40 | 6.60 | 6.60 | -4.35% | 3,930,335 |