Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.20 (1.21%)
At close: Oct 13, 2025
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 12,544 |
| Oct 12, 2025 | 16.70 | 16.90 | 16.20 | 16.50 | 16.50 | -1.79% | 15,485 |
| Oct 9, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | - | 28,101 |
| Oct 8, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 15,843 |
| Oct 7, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 42,497 |
| Oct 6, 2025 | 16.80 | 17.00 | 16.60 | 16.80 | 16.80 | - | 84,837 |
| Oct 5, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 21,803 |
| Sep 30, 2025 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -0.59% | 12,071 |
| Sep 29, 2025 | 16.90 | 17.00 | 16.60 | 17.00 | 17.00 | - | 37,006 |
| Sep 28, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 28,282 |
| Sep 25, 2025 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 14,233 |
| Sep 24, 2025 | 16.90 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 53,066 |
| Sep 23, 2025 | 17.00 | 17.30 | 16.90 | 16.90 | 16.90 | -1.74% | 53,798 |
| Sep 22, 2025 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 105,290 |
| Sep 21, 2025 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 0.58% | 104,151 |
| Sep 18, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | 59,789 |
| Sep 17, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 129,998 |
| Sep 16, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | - | 58,929 |
| Sep 15, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - | 39,267 |
| Sep 14, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | - | 99,515 |
| Sep 11, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | - | 47,265 |
| Sep 10, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 106,432 |
| Sep 9, 2025 | 16.90 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 76,666 |
| Sep 8, 2025 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | - | 59,227 |
| Sep 7, 2025 | 17.50 | 17.50 | 16.80 | 16.90 | 16.90 | -1.74% | 140,042 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -1.15% | 33,667 |
| Sep 3, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 1.75% | 66,810 |
| Sep 2, 2025 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | - | 37,051 |
| Sep 1, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -1.16% | 84,878 |
| Aug 31, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.76% | 24,050 |
| Aug 28, 2025 | 16.90 | 17.20 | 16.90 | 17.00 | 17.00 | - | 47,538 |
| Aug 27, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | - | 54,043 |
| Aug 26, 2025 | 17.30 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | 139,287 |
| Aug 25, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 1.76% | 38,441 |
| Aug 24, 2025 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 65,507 |
| Aug 21, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 26,494 |
| Aug 20, 2025 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | - | 45,231 |
| Aug 19, 2025 | 17.40 | 17.50 | 16.90 | 17.10 | 17.10 | -1.72% | 261,366 |
| Aug 18, 2025 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | -2.79% | 144,561 |
| Aug 17, 2025 | 17.10 | 18.00 | 17.00 | 17.90 | 17.90 | 3.47% | 145,345 |
| Aug 14, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 85,163 |
| Aug 13, 2025 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -0.57% | 55,330 |
| Aug 12, 2025 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 81,848 |
| Aug 11, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 73,158 |
| Aug 10, 2025 | 17.90 | 18.10 | 17.40 | 17.50 | 17.50 | -2.78% | 106,860 |
| Aug 7, 2025 | 18.20 | 18.30 | 17.90 | 18.00 | 18.00 | -1.10% | 148,218 |
| Aug 6, 2025 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | -1.62% | 135,559 |
| Aug 4, 2025 | 18.80 | 19.00 | 18.40 | 18.50 | 18.50 | -3.65% | 435,803 |
| Aug 3, 2025 | 18.80 | 19.50 | 18.80 | 19.20 | 19.20 | 2.13% | 292,227 |
| Jul 31, 2025 | 17.70 | 19.10 | 17.70 | 18.80 | 18.80 | 8.05% | 918,506 |