Aftab Automobiles Limited (DSE:AFTABAUTO)
Bangladesh · Delayed Price · Currency is BDT 29.50
+0.40 (1.37%)
At close: Mar 25, 2026
Aftab Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | -1.69% | 161,231 |
| Mar 16, 2026 | 29.70 | 29.70 | 29.00 | 29.60 | 29.60 | 0.68% | 160,965 |
| Mar 15, 2026 | 30.20 | 30.30 | 29.20 | 29.40 | 29.40 | -2.33% | 218,368 |
| Mar 12, 2026 | 30.10 | 30.50 | 28.10 | 30.10 | 30.10 | 7.50% | 755,765 |
| Mar 11, 2026 | 28.00 | 28.30 | 27.60 | 28.00 | 28.00 | 0.36% | 80,756 |
| Mar 10, 2026 | 27.90 | 28.00 | 27.20 | 27.90 | 27.90 | 2.57% | 185,653 |
| Mar 9, 2026 | 27.20 | 27.60 | 26.60 | 27.20 | 27.20 | 2.64% | 81,628 |
| Mar 8, 2026 | 27.50 | 27.70 | 26.40 | 26.50 | 26.50 | -4.33% | 130,715 |
| Mar 5, 2026 | 28.50 | 28.60 | 27.50 | 27.70 | 27.70 | -1.77% | 87,554 |
| Mar 4, 2026 | 27.80 | 28.80 | 27.70 | 28.20 | 28.20 | 0.71% | 65,438 |
| Mar 3, 2026 | 29.30 | 29.40 | 27.90 | 28.00 | 28.00 | -3.45% | 257,238 |
| Mar 2, 2026 | 29.00 | 29.30 | 28.90 | 29.00 | 29.00 | 1.05% | 169,290 |
| Mar 1, 2026 | 29.00 | 29.80 | 28.00 | 28.70 | 28.70 | -4.01% | 326,391 |
| Feb 26, 2026 | 29.10 | 30.00 | 29.00 | 29.90 | 29.90 | 3.10% | 216,151 |
| Feb 25, 2026 | 29.40 | 29.90 | 28.70 | 29.00 | 29.00 | -2.03% | 376,399 |
| Feb 24, 2026 | 30.30 | 30.30 | 29.50 | 29.60 | 29.60 | -1.00% | 306,159 |
| Feb 23, 2026 | 30.00 | 30.20 | 29.80 | 29.90 | 29.90 | - | 250,242 |
| Feb 22, 2026 | 30.50 | 30.50 | 29.80 | 29.90 | 29.90 | -1.32% | 220,670 |
| Feb 19, 2026 | 30.80 | 31.00 | 30.20 | 30.30 | 30.30 | -1.30% | 147,610 |
| Feb 18, 2026 | 30.70 | 31.10 | 30.60 | 30.70 | 30.70 | -0.97% | 238,889 |
| Feb 17, 2026 | 31.10 | 31.80 | 30.80 | 31.00 | 31.00 | -0.32% | 293,757 |
| Feb 16, 2026 | 31.00 | 31.50 | 30.50 | 31.10 | 31.10 | 0.32% | 444,287 |
| Feb 15, 2026 | 33.00 | 33.00 | 29.70 | 31.00 | 31.00 | -1.59% | 1,115,430 |
| Feb 10, 2026 | 28.00 | 31.60 | 28.00 | 31.50 | 31.50 | 1.61% | 420,739 |
| Feb 9, 2026 | 30.90 | 31.50 | 30.70 | 31.00 | 31.00 | - | 503,436 |
| Feb 8, 2026 | 31.60 | 31.60 | 30.90 | 31.00 | 31.00 | -1.59% | 358,293 |
| Feb 5, 2026 | 31.50 | 31.70 | 30.40 | 31.50 | 31.50 | 2.94% | 789,394 |
| Feb 3, 2026 | 30.80 | 30.80 | 30.00 | 30.60 | 30.60 | - | 503,936 |
| Feb 2, 2026 | 30.20 | 30.80 | 30.20 | 30.60 | 30.60 | 1.32% | 254,361 |
| Feb 1, 2026 | 30.00 | 30.60 | 29.70 | 30.20 | 30.20 | -0.66% | 235,315 |
| Jan 29, 2026 | 31.00 | 31.40 | 30.20 | 30.40 | 30.40 | -2.56% | 479,531 |
| Jan 28, 2026 | 31.90 | 32.00 | 31.10 | 31.20 | 31.20 | -1.58% | 366,974 |
| Jan 27, 2026 | 31.50 | 31.80 | 31.20 | 31.70 | 31.70 | 0.96% | 394,442 |
| Jan 26, 2026 | 31.40 | 31.70 | 31.00 | 31.40 | 31.40 | - | 304,382 |
| Jan 25, 2026 | 31.50 | 31.80 | 31.30 | 31.40 | 31.40 | -0.63% | 220,223 |
| Jan 22, 2026 | 32.10 | 32.30 | 31.30 | 31.60 | 31.60 | -1.25% | 279,635 |
| Jan 21, 2026 | 32.40 | 32.50 | 31.80 | 32.00 | 32.00 | -0.62% | 369,181 |
| Jan 20, 2026 | 32.80 | 32.80 | 32.10 | 32.20 | 32.20 | -1.23% | 305,581 |
| Jan 19, 2026 | 32.60 | 32.80 | 31.50 | 32.60 | 32.60 | 3.82% | 548,398 |
| Jan 18, 2026 | 31.60 | 31.60 | 30.90 | 31.40 | 31.40 | 0.64% | 305,160 |
| Jan 15, 2026 | 31.20 | 31.40 | 30.90 | 31.20 | 31.20 | 0.32% | 163,346 |
| Jan 14, 2026 | 31.80 | 31.80 | 30.80 | 31.10 | 31.10 | -0.96% | 269,900 |
| Jan 13, 2026 | 32.20 | 32.20 | 31.20 | 31.40 | 31.40 | -1.26% | 191,376 |
| Jan 12, 2026 | 32.20 | 32.60 | 29.50 | 31.80 | 31.80 | -1.24% | 404,630 |
| Jan 11, 2026 | 33.40 | 33.40 | 32.10 | 32.20 | 32.20 | -2.72% | 394,840 |
| Jan 8, 2026 | 33.10 | 33.70 | 33.00 | 33.10 | 33.10 | -0.60% | 224,734 |
| Jan 7, 2026 | 33.30 | 33.80 | 33.20 | 33.30 | 33.30 | - | 247,483 |
| Jan 6, 2026 | 33.40 | 33.90 | 33.20 | 33.30 | 33.30 | -0.89% | 368,012 |
| Jan 5, 2026 | 34.20 | 34.20 | 33.40 | 33.60 | 33.60 | -0.30% | 377,846 |
| Jan 4, 2026 | 34.10 | 34.20 | 33.50 | 33.70 | 33.70 | -0.59% | 503,752 |