AB Bank PLC. (DSE:ABBANK)
Bangladesh · Delayed Price · Currency is BDT 4.300
+0.100 (2.38%)
At close: Nov 4, 2026
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 184,539 |
| Nov 3, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | - | 317,413 |
| Nov 2, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 708,385 |
| Nov 1, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 182,642 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 463,650 |
| Oct 28, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 380,506 |
| Oct 27, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 502,996 |
| Oct 26, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 280,699 |
| Oct 25, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 365,999 |
| Oct 19, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 729,742 |
| Oct 17, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 28,524 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 588,247 |
| Oct 14, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 712,649 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 765,027 |
| Oct 12, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 286,748 |
| Oct 11, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 7.32% | 1,289,381 |
| Oct 8, 2026 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 523,735 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 1,030,722 |
| Oct 6, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 168,524 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 562,838 |
| Oct 4, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 159,840 |
| Oct 1, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | - | 292,116 |
| Sep 30, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 355,484 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 144,024 |
| Sep 28, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 404,386 |
| Sep 27, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 1,163,199 |
| 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 |