Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 17.40
+0.30 (1.75%)
At close: Sep 3, 2025
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |