Aftab Automobiles Limited (DSE:AFTABAUTO)
Bangladesh · Delayed Price · Currency is BDT 30.40
-0.70 (-2.25%)
At close: Jul 23, 2026
Aftab Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 31.00 | 31.30 | 30.20 | 30.40 | 30.40 | -2.25% | 208,384 |
| Jul 22, 2026 | 31.40 | 31.70 | 30.90 | 31.10 | 31.10 | -0.96% | 221,225 |
| Jul 21, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.63% | 152,211 |
| Jul 20, 2026 | 31.60 | 31.80 | 31.30 | 31.60 | 31.60 | - | 141,733 |
| Jul 19, 2026 | 31.90 | 32.00 | 31.40 | 31.60 | 31.60 | -0.32% | 191,107 |
| Jul 16, 2026 | 31.80 | 31.80 | 31.00 | 31.70 | 31.70 | 0.96% | 291,694 |
| Jul 15, 2026 | 32.10 | 32.20 | 31.30 | 31.40 | 31.40 | -1.57% | 257,866 |
| Jul 14, 2026 | 31.50 | 32.00 | 31.00 | 31.90 | 31.90 | 1.27% | 528,057 |
| Jul 13, 2026 | 32.20 | 32.40 | 31.40 | 31.50 | 31.50 | -1.56% | 286,656 |
| Jul 12, 2026 | 31.10 | 32.30 | 31.10 | 32.00 | 32.00 | 2.89% | 523,074 |
| Jul 9, 2026 | 30.20 | 31.20 | 30.20 | 31.10 | 31.10 | 2.98% | 412,364 |
| Jul 8, 2026 | 30.50 | 30.70 | 30.00 | 30.20 | 30.20 | - | 190,170 |
| Jul 7, 2026 | 30.90 | 30.90 | 30.00 | 30.20 | 30.20 | -0.98% | 301,428 |
| Jul 6, 2026 | 30.60 | 31.20 | 30.40 | 30.50 | 30.50 | -0.33% | 244,255 |
| Jul 5, 2026 | 31.20 | 31.20 | 30.50 | 30.60 | 30.60 | -0.33% | 206,655 |
| Jul 2, 2026 | 31.40 | 31.50 | 30.50 | 30.70 | 30.70 | -2.23% | 307,323 |
| Jun 30, 2026 | 31.50 | 31.60 | 31.30 | 31.40 | 31.40 | 0.32% | 221,045 |
| Jun 29, 2026 | 31.30 | 31.90 | 31.10 | 31.30 | 31.30 | 0.32% | 166,125 |
| Jun 28, 2026 | 30.90 | 31.30 | 30.70 | 31.20 | 31.20 | 0.97% | 142,550 |
| Jun 25, 2026 | 30.90 | 31.00 | 30.30 | 30.90 | 30.90 | 1.64% | 180,585 |
| Jun 24, 2026 | 31.50 | 31.50 | 30.30 | 30.40 | 30.40 | -2.25% | 263,776 |
| Jun 23, 2026 | 31.40 | 31.50 | 30.10 | 31.10 | 31.10 | 0.32% | 162,088 |
| Jun 22, 2026 | 31.90 | 31.90 | 30.90 | 31.00 | 31.00 | -1.90% | 284,664 |
| Jun 21, 2026 | 31.80 | 32.50 | 31.50 | 31.60 | 31.60 | -0.32% | 276,554 |
| Jun 18, 2026 | 31.70 | 32.20 | 31.50 | 31.70 | 31.70 | -0.31% | 260,138 |
| Jun 17, 2026 | 31.80 | 32.00 | 31.30 | 31.80 | 31.80 | 0.95% | 275,147 |
| Jun 16, 2026 | 32.60 | 32.60 | 31.40 | 31.50 | 31.50 | -2.48% | 279,846 |
| Jun 15, 2026 | 32.70 | 32.80 | 32.20 | 32.30 | 32.30 | -0.62% | 388,944 |
| Jun 14, 2026 | 32.30 | 32.90 | 32.20 | 32.50 | 32.50 | 0.62% | 372,455 |
| Jun 11, 2026 | 32.80 | 33.20 | 32.00 | 32.30 | 32.30 | -1.22% | 447,717 |
| Jun 10, 2026 | 32.70 | 33.10 | 32.40 | 32.70 | 32.70 | 2.19% | 1,049,521 |
| Jun 9, 2026 | 30.40 | 32.20 | 30.40 | 32.00 | 32.00 | 5.96% | 935,829 |
| Jun 8, 2026 | 30.20 | 30.60 | 29.70 | 30.20 | 30.20 | 1.34% | 381,825 |
| Jun 7, 2026 | 30.00 | 30.30 | 29.80 | 29.80 | 29.80 | - | 289,199 |
| Jun 4, 2026 | 29.50 | 30.20 | 29.50 | 29.80 | 29.80 | -0.67% | 333,911 |
| Jun 3, 2026 | 30.20 | 30.40 | 29.90 | 30.00 | 30.00 | -0.99% | 416,193 |
| Jun 2, 2026 | 30.50 | 30.80 | 30.20 | 30.30 | 30.30 | -0.98% | 274,535 |
| Jun 1, 2026 | 31.00 | 31.00 | 30.30 | 30.60 | 30.60 | - | 278,691 |
| May 24, 2026 | 30.70 | 30.70 | 30.10 | 30.60 | 30.60 | 2.00% | 614,732 |
| May 23, 2026 | 29.10 | 30.40 | 29.10 | 30.00 | 30.00 | 4.17% | 911,649 |
| May 21, 2026 | 29.00 | 29.40 | 28.70 | 28.80 | 28.80 | - | 305,628 |
| May 20, 2026 | 28.60 | 28.90 | 28.50 | 28.80 | 28.80 | 1.77% | 278,462 |
| May 19, 2026 | 28.30 | 28.50 | 28.00 | 28.30 | 28.30 | - | 80,383 |
| May 18, 2026 | 28.70 | 28.90 | 28.20 | 28.30 | 28.30 | -0.70% | 119,161 |
| May 17, 2026 | 28.50 | 28.70 | 28.20 | 28.50 | 28.50 | - | 295,157 |
| May 14, 2026 | 28.50 | 28.70 | 28.00 | 28.50 | 28.50 | 1.42% | 393,709 |
| May 13, 2026 | 27.80 | 28.20 | 27.60 | 28.10 | 28.10 | 1.44% | 267,892 |
| May 12, 2026 | 26.80 | 27.90 | 26.60 | 27.70 | 27.70 | 3.75% | 155,472 |
| May 11, 2026 | 26.40 | 26.90 | 26.40 | 26.70 | 26.70 | 0.38% | 156,273 |
| May 10, 2026 | 27.00 | 27.00 | 26.50 | 26.60 | 26.60 | -1.12% | 139,954 |