Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 14.90
0.00 (0.00%)
At close: Nov 3, 2025
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 21,702 |
| Nov 2, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 53,360 |
| Oct 30, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | - | 100,523 |
| Oct 29, 2025 | 15.50 | 15.60 | 14.90 | 15.00 | 15.00 | -2.60% | 78,303 |
| Oct 28, 2025 | 15.30 | 15.40 | 15.00 | 15.40 | 15.40 | -1.28% | 20,140 |
| Oct 27, 2025 | 15.80 | 15.80 | 15.10 | 15.60 | 15.60 | -1.27% | 48,812 |
| Oct 26, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 35,215 |
| Oct 23, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 674 |
| Oct 22, 2025 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | - | 43,082 |
| Oct 21, 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | 1.27% | 8,392 |
| Oct 20, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -2.48% | 95,761 |
| Oct 19, 2025 | 16.60 | 16.60 | 15.80 | 16.10 | 16.10 | -1.23% | 13,619 |
| Oct 16, 2025 | 16.30 | 16.70 | 16.30 | 16.30 | 16.30 | -0.61% | 39,050 |
| Oct 15, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | - | 18,396 |
| Oct 14, 2025 | 16.70 | 16.90 | 16.40 | 16.40 | 16.40 | -1.80% | 12,796 |
| Oct 13, 2025 | 16.50 | 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 |