Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 18.80
+1.40 (8.05%)
At close: Jul 31, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.70 | 19.10 | 17.70 | 18.80 | 18.80 | 8.05% | 918,506 |
| Jul 30, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - | 116,667 |
| Jul 29, 2025 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | 138,683 |
| Jul 28, 2025 | 18.10 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 95,427 |
| Jul 27, 2025 | 17.80 | 18.30 | 17.80 | 17.90 | 17.90 | 0.56% | 113,568 |
| Jul 24, 2025 | 17.40 | 18.70 | 17.20 | 17.80 | 17.80 | 3.49% | 279,117 |
| Jul 23, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 282,970 |
| Jul 22, 2025 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | - | 85,031 |
| Jul 21, 2025 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | 76,199 |
| Jul 20, 2025 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 58,624 |
| Jul 17, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 122,075 |
| Jul 16, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 215,358 |
| Jul 15, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | 76,106 |
| Jul 14, 2025 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | 1.18% | 82,958 |
| Jul 13, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 63,396 |
| Jul 10, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | - | 144,382 |
| Jul 9, 2025 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | - | 342,354 |
| Jul 8, 2025 | 17.00 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 196,672 |
| Jul 7, 2025 | 17.40 | 17.40 | 16.60 | 17.00 | 17.00 | - | 265,739 |
| Jul 3, 2025 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | 0.59% | 46,407 |
| Jul 2, 2025 | 17.20 | 17.20 | 16.70 | 16.90 | 16.90 | -1.17% | 108,687 |
| Jun 30, 2025 | 16.80 | 17.80 | 16.80 | 17.10 | 17.10 | 1.79% | 375,100 |
| Jun 26, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | 0.60% | 42,508 |
| Jun 25, 2025 | 16.50 | 17.00 | 16.50 | 16.70 | 16.70 | 0.60% | 20,305 |
| Jun 24, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 213,271 |
| Jun 23, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | 0.60% | 51,690 |
| Jun 22, 2025 | 17.00 | 17.40 | 16.40 | 16.60 | 16.60 | -4.60% | 24,003 |
| Jun 19, 2025 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | - | 43,862 |
| Jun 18, 2025 | 17.60 | 17.60 | 17.10 | 17.40 | 17.40 | -0.57% | 50,326 |
| Jun 17, 2025 | 17.70 | 17.70 | 17.30 | 17.50 | 17.50 | - | 11,326 |
| Jun 16, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | 0.57% | 34,115 |
| Jun 15, 2025 | 17.20 | 18.00 | 17.00 | 17.40 | 17.40 | 1.16% | 21,885 |
| Jun 4, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 38,430 |
| Jun 3, 2025 | 17.00 | 17.40 | 16.80 | 17.00 | 17.00 | - | 205,907 |
| Jun 2, 2025 | 16.50 | 17.20 | 16.10 | 17.00 | 17.00 | - | 80,139 |
| Jun 1, 2025 | 17.20 | 17.20 | 16.00 | 17.00 | 17.00 | - | 92,181 |
| May 29, 2025 | 18.50 | 18.50 | 15.00 | 17.00 | 17.00 | -8.11% | 278,402 |
| May 28, 2025 | 19.60 | 20.00 | 17.90 | 18.50 | 18.50 | -6.09% | 82,762 |
| May 27, 2025 | 21.50 | 21.50 | 19.00 | 19.70 | 19.70 | -6.19% | 99,719 |
| May 26, 2025 | 21.70 | 21.70 | 20.80 | 21.00 | 21.00 | - | 24,165 |
| May 25, 2025 | 21.30 | 21.70 | 20.50 | 21.00 | 21.00 | -1.41% | 53,460 |
| May 24, 2025 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | 0.47% | 347 |
| May 22, 2025 | 21.70 | 22.00 | 20.80 | 21.20 | 21.20 | -1.85% | 10,005 |
| May 21, 2025 | 21.60 | 22.00 | 21.40 | 21.60 | 21.60 | 0.93% | 122,158 |
| May 20, 2025 | 21.50 | 21.50 | 21.00 | 21.40 | 21.40 | 0.47% | 10,608 |
| May 19, 2025 | 21.90 | 22.40 | 21.00 | 21.30 | 21.30 | -3.18% | 11,224 |
| May 18, 2025 | 22.10 | 22.40 | 21.80 | 22.00 | 22.00 | 2.80% | 6,013 |
| May 15, 2025 | 21.90 | 21.90 | 21.10 | 21.40 | 21.40 | -0.47% | 62,605 |
| May 14, 2025 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | -2.27% | 140,633 |
| May 13, 2025 | 22.80 | 22.80 | 21.50 | 22.00 | 22.00 | -3.08% | 236,953 |