Aftab Automobiles Limited (DSE:AFTABAUTO)
Bangladesh · Delayed Price · Currency is BDT 37.90
-0.70 (-1.81%)
At close: Sep 4, 2025
Aftab Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.90 | 39.10 | 37.70 | 37.90 | 37.90 | -1.81% | 569,501 |
| Sep 3, 2025 | 39.10 | 40.30 | 38.30 | 38.60 | 38.60 | -0.77% | 893,590 |
| Sep 2, 2025 | 38.20 | 39.30 | 38.20 | 38.90 | 38.90 | 2.64% | 1,078,209 |
| Sep 1, 2025 | 37.60 | 39.00 | 37.60 | 37.90 | 37.90 | 0.80% | 478,720 |
| Aug 31, 2025 | 38.40 | 39.30 | 37.40 | 37.60 | 37.60 | -1.31% | 590,229 |
| Aug 28, 2025 | 38.30 | 39.10 | 38.00 | 38.10 | 38.10 | 0.79% | 569,443 |
| Aug 27, 2025 | 37.90 | 38.90 | 37.10 | 37.80 | 37.80 | 0.53% | 596,935 |
| Aug 26, 2025 | 39.60 | 40.30 | 37.40 | 37.60 | 37.60 | -4.57% | 640,886 |
| Aug 25, 2025 | 38.80 | 40.20 | 38.80 | 39.40 | 39.40 | 1.81% | 665,001 |
| Aug 24, 2025 | 36.60 | 38.90 | 36.60 | 38.70 | 38.70 | 4.31% | 999,641 |
| Aug 21, 2025 | 37.10 | 37.50 | 36.50 | 37.10 | 37.10 | 1.64% | 548,116 |
| Aug 20, 2025 | 36.00 | 37.40 | 36.00 | 36.50 | 36.50 | 2.53% | 787,178 |
| Aug 19, 2025 | 36.00 | 36.90 | 35.50 | 35.60 | 35.60 | -0.56% | 581,167 |
| Aug 18, 2025 | 35.30 | 36.30 | 35.30 | 35.80 | 35.80 | 1.99% | 286,055 |
| Aug 17, 2025 | 35.30 | 35.80 | 35.00 | 35.10 | 35.10 | -0.28% | 234,689 |
| Aug 14, 2025 | 36.00 | 36.20 | 34.90 | 35.20 | 35.20 | -1.12% | 370,963 |
| Aug 13, 2025 | 36.60 | 36.80 | 35.30 | 35.60 | 35.60 | -0.84% | 269,050 |
| Aug 12, 2025 | 36.90 | 37.30 | 35.70 | 35.90 | 35.90 | -1.91% | 249,053 |
| Aug 11, 2025 | 37.00 | 37.80 | 36.20 | 36.60 | 36.60 | -0.81% | 612,291 |
| Aug 10, 2025 | 35.70 | 37.10 | 35.60 | 36.90 | 36.90 | 3.94% | 879,809 |
| Aug 7, 2025 | 35.50 | 36.00 | 35.40 | 35.50 | 35.50 | 1.14% | 362,624 |
| Aug 6, 2025 | 35.80 | 35.90 | 35.00 | 35.10 | 35.10 | -0.57% | 240,784 |
| Aug 4, 2025 | 35.30 | 36.40 | 34.90 | 35.30 | 35.30 | 0.57% | 381,511 |
| Aug 3, 2025 | 34.90 | 35.50 | 34.20 | 35.10 | 35.10 | 1.45% | 228,273 |
| Jul 31, 2025 | 36.20 | 36.20 | 34.40 | 34.60 | 34.60 | -3.35% | 580,070 |
| Jul 30, 2025 | 36.30 | 36.60 | 35.50 | 35.80 | 35.80 | -1.10% | 284,432 |
| Jul 29, 2025 | 35.80 | 36.60 | 35.80 | 36.20 | 36.20 | 1.69% | 377,417 |
| Jul 28, 2025 | 36.90 | 36.90 | 35.50 | 35.60 | 35.60 | -1.66% | 330,123 |
| Jul 27, 2025 | 37.10 | 37.40 | 36.00 | 36.20 | 36.20 | -1.90% | 513,309 |
| Jul 24, 2025 | 37.50 | 37.90 | 36.70 | 36.90 | 36.90 | -0.27% | 474,821 |
| Jul 23, 2025 | 37.50 | 37.60 | 36.70 | 37.00 | 37.00 | 0.54% | 725,953 |
| Jul 22, 2025 | 35.40 | 37.50 | 34.90 | 36.80 | 36.80 | 5.14% | 698,599 |
| Jul 21, 2025 | 36.20 | 36.60 | 34.80 | 35.00 | 35.00 | -2.23% | 505,863 |
| Jul 20, 2025 | 35.00 | 36.20 | 34.50 | 35.80 | 35.80 | 1.42% | 654,806 |
| Jul 17, 2025 | 36.40 | 36.90 | 34.90 | 35.30 | 35.30 | -3.02% | 749,353 |
| Jul 16, 2025 | 37.90 | 38.00 | 36.20 | 36.40 | 36.40 | -3.96% | 552,101 |
| Jul 15, 2025 | 35.00 | 38.00 | 35.00 | 37.90 | 37.90 | 9.54% | 1,484,312 |
| Jul 14, 2025 | 34.00 | 34.80 | 33.90 | 34.60 | 34.60 | 1.17% | 483,775 |
| Jul 13, 2025 | 33.30 | 34.40 | 32.80 | 34.20 | 34.20 | 2.70% | 552,933 |
| Jul 10, 2025 | 33.80 | 34.20 | 33.10 | 33.30 | 33.30 | - | 351,817 |
| Jul 9, 2025 | 33.50 | 34.70 | 33.00 | 33.30 | 33.30 | -0.30% | 812,007 |
| Jul 8, 2025 | 31.90 | 33.50 | 31.70 | 33.40 | 33.40 | 5.03% | 732,152 |
| Jul 7, 2025 | 31.50 | 32.20 | 31.30 | 31.80 | 31.80 | 2.25% | 360,855 |
| Jul 3, 2025 | 31.50 | 32.20 | 31.00 | 31.10 | 31.10 | -0.96% | 340,854 |
| Jul 2, 2025 | 29.70 | 32.30 | 29.70 | 31.40 | 31.40 | 6.08% | 677,182 |
| Jun 30, 2025 | 29.60 | 29.90 | 29.20 | 29.60 | 29.60 | 0.34% | 213,789 |
| Jun 29, 2025 | 28.90 | 30.30 | 28.90 | 29.50 | 29.50 | 2.79% | 510,709 |
| Jun 26, 2025 | 28.30 | 29.00 | 28.30 | 28.70 | 28.70 | 1.77% | 169,362 |
| Jun 25, 2025 | 27.50 | 28.30 | 27.40 | 28.20 | 28.20 | 3.68% | 103,045 |
| Jun 24, 2025 | 27.70 | 28.00 | 27.00 | 27.20 | 27.20 | - | 305,339 |