AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 4.500
0.00 (0.00%)
At close: Sep 24, 2026
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 408,131 |
| Sep 23, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 982,095 |
| Sep 22, 2026 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 769,099 |
| Sep 21, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 656,296 |
| Sep 20, 2026 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | -4.26% | 4,807,477 |
| Sep 17, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 224,183 |
| Sep 16, 2026 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 1,259,205 |
| Sep 15, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 254,819 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 128,421 |
| Sep 13, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 169,596 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 266,746 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 214,725 |
| Sep 8, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 398,431 |
| Sep 7, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 341,462 |
| Sep 6, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 225,637 |
| Sep 3, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 366,556 |
| Sep 2, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 423,130 |
| Sep 1, 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 248,149 |
| Aug 31, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 300,893 |
| Aug 30, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 96,663 |
| Aug 27, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 181,627 |
| Aug 25, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 132,074 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 751,678 |
| Aug 23, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 291,837 |
| Aug 20, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 537,229 |
| Aug 19, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 360,324 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 441,853 |
| Aug 17, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 544,403 |
| Aug 16, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 476,394 |
| Aug 13, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 537,935 |
| Aug 12, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 316,921 |
| Aug 11, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 2.04% | 528,930 |
| Aug 10, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 567,453 |
| Aug 9, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 481,642 |
| Aug 6, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 454,835 |
| Aug 4, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 417,916 |
| Aug 3, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 465,362 |
| Aug 2, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 784,602 |
| Jul 30, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 837,737 |
| Jul 29, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 918,325 |
| Jul 28, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 1,026,950 |
| Jul 27, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 658,458 |
| Jul 26, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 530,463 |
| 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 |