Aftab Automobiles Limited (DSE:AFTABAUTO)
Bangladesh · Delayed Price · Currency is BDT 34.90
-0.70 (-1.97%)
At close: Dec 4, 2025
Aftab Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.90 | 35.90 | 34.70 | 34.90 | 34.90 | -1.97% | 821,338 |
| Dec 3, 2025 | 36.80 | 36.90 | 35.40 | 35.60 | 35.60 | -2.73% | 902,915 |
| Dec 2, 2025 | 36.60 | 36.70 | 35.00 | 36.60 | 36.60 | 2.52% | 732,840 |
| Dec 1, 2025 | 35.70 | 36.90 | 35.50 | 35.70 | 35.70 | -1.65% | 1,162,671 |
| Nov 30, 2025 | 37.70 | 38.00 | 36.00 | 36.30 | 36.30 | -3.46% | 1,313,112 |
| Nov 27, 2025 | 37.60 | 38.20 | 37.20 | 37.60 | 37.60 | 0.53% | 1,712,653 |
| Nov 26, 2025 | 37.40 | 38.80 | 37.20 | 37.40 | 37.40 | -2.09% | 1,589,276 |
| Nov 25, 2025 | 38.20 | 39.70 | 37.80 | 38.20 | 38.20 | -2.05% | 2,318,076 |
| Nov 24, 2025 | 39.00 | 39.50 | 37.50 | 39.00 | 39.00 | 4.28% | 3,225,108 |
| Nov 23, 2025 | 35.80 | 37.70 | 32.30 | 37.40 | 37.40 | 4.47% | 1,536,230 |
| Nov 20, 2025 | 38.10 | 38.10 | 35.70 | 35.80 | 35.80 | -4.02% | 1,263,824 |
| Nov 19, 2025 | 38.00 | 38.20 | 36.70 | 37.30 | 37.30 | 7.18% | 3,480,057 |
| Nov 17, 2025 | 34.00 | 35.20 | 33.50 | 34.80 | 33.80 | 3.88% | 484,394 |
| Nov 16, 2025 | 30.30 | 33.60 | 29.10 | 33.50 | 32.54 | 9.48% | 428,004 |
| Nov 13, 2025 | 34.10 | 34.10 | 30.50 | 30.60 | 29.72 | -9.47% | 305,631 |
| Nov 12, 2025 | 34.40 | 34.50 | 33.60 | 33.80 | 32.83 | -0.59% | 79,983 |
| Nov 11, 2025 | 33.60 | 34.50 | 33.60 | 34.00 | 33.02 | 1.19% | 118,552 |
| Nov 10, 2025 | 34.10 | 34.50 | 33.50 | 33.60 | 32.63 | -1.47% | 128,432 |
| Nov 9, 2025 | 34.70 | 34.80 | 34.00 | 34.10 | 33.12 | -0.58% | 112,826 |
| Nov 6, 2025 | 34.00 | 34.80 | 33.70 | 34.30 | 33.31 | 0.29% | 66,392 |
| Nov 5, 2025 | 34.20 | 35.00 | 34.20 | 34.20 | 33.22 | -1.16% | 149,049 |
| Nov 4, 2025 | 35.10 | 35.30 | 34.20 | 34.60 | 33.61 | -0.57% | 151,610 |
| Nov 3, 2025 | 36.00 | 36.00 | 34.70 | 34.80 | 33.80 | -2.79% | 127,230 |
| Nov 2, 2025 | 36.30 | 36.90 | 35.00 | 35.80 | 34.77 | -1.10% | 329,830 |
| Oct 30, 2025 | 35.50 | 36.60 | 35.50 | 36.20 | 35.16 | 1.40% | 206,075 |
| Oct 29, 2025 | 36.10 | 36.40 | 35.60 | 35.70 | 34.67 | -1.11% | 187,411 |
| Oct 28, 2025 | 37.00 | 38.00 | 35.60 | 36.10 | 35.06 | 0.56% | 481,369 |
| Oct 27, 2025 | 34.70 | 36.90 | 33.10 | 35.90 | 34.87 | 4.36% | 632,900 |
| Oct 26, 2025 | 36.50 | 37.50 | 34.20 | 34.40 | 33.41 | -4.44% | 569,203 |
| Oct 23, 2025 | 37.70 | 38.00 | 35.70 | 36.00 | 34.97 | -2.17% | 443,167 |
| Oct 22, 2025 | 34.10 | 37.20 | 34.10 | 36.80 | 35.74 | 8.24% | 774,778 |
| Oct 21, 2025 | 34.60 | 35.00 | 33.00 | 34.00 | 33.02 | -0.29% | 370,617 |
| Oct 20, 2025 | 33.40 | 34.40 | 32.70 | 34.10 | 33.12 | 2.40% | 119,386 |
| Oct 19, 2025 | 34.70 | 34.90 | 33.00 | 33.30 | 32.34 | -4.31% | 180,250 |
| Oct 16, 2025 | 34.70 | 35.40 | 32.00 | 34.80 | 33.80 | 1.46% | 178,329 |
| Oct 15, 2025 | 35.70 | 35.80 | 34.00 | 34.30 | 33.31 | -3.92% | 133,476 |
| Oct 14, 2025 | 36.30 | 36.90 | 35.50 | 35.70 | 34.67 | -1.11% | 129,726 |
| Oct 13, 2025 | 36.40 | 36.60 | 35.90 | 36.10 | 35.06 | -0.55% | 126,779 |
| Oct 12, 2025 | 37.00 | 37.00 | 36.00 | 36.30 | 35.26 | -1.09% | 191,296 |
| Oct 9, 2025 | 36.70 | 37.20 | 36.20 | 36.70 | 35.65 | 1.38% | 203,009 |
| Oct 8, 2025 | 36.00 | 36.40 | 35.80 | 36.20 | 35.16 | 0.84% | 163,888 |
| Oct 7, 2025 | 37.30 | 37.30 | 35.80 | 35.90 | 34.87 | -3.23% | 268,898 |
| Oct 6, 2025 | 37.90 | 37.90 | 36.90 | 37.10 | 36.03 | -0.80% | 252,066 |
| Oct 5, 2025 | 38.00 | 38.40 | 37.30 | 37.40 | 36.33 | -0.80% | 215,346 |
| Sep 30, 2025 | 38.70 | 39.40 | 37.50 | 37.70 | 36.62 | -1.82% | 627,666 |
| Sep 29, 2025 | 37.60 | 38.60 | 37.10 | 38.40 | 37.30 | 3.78% | 493,136 |
| Sep 28, 2025 | 37.50 | 38.20 | 36.60 | 37.00 | 35.94 | -0.27% | 307,523 |
| Sep 25, 2025 | 35.60 | 38.60 | 35.60 | 37.10 | 36.03 | 5.70% | 1,264,134 |
| Sep 24, 2025 | 34.40 | 35.30 | 34.10 | 35.10 | 34.09 | 3.24% | 122,029 |
| Sep 23, 2025 | 33.80 | 34.30 | 32.20 | 34.00 | 33.02 | 3.03% | 218,824 |