Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 17.60
+1.60 (10.00%)
At close: Feb 10, 2026
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.20 | 17.60 | 16.00 | 17.60 | 17.60 | 10.00% | 1,732,903 |
| Feb 9, 2026 | 17.00 | 17.40 | 15.70 | 16.00 | 16.00 | -5.88% | 1,816,976 |
| Feb 8, 2026 | 17.90 | 18.00 | 16.90 | 17.00 | 17.00 | -5.03% | 1,079,091 |
| Feb 5, 2026 | 17.90 | 18.50 | 17.10 | 17.90 | 17.90 | 4.07% | 2,506,705 |
| Feb 3, 2026 | 17.20 | 17.20 | 16.50 | 17.20 | 17.20 | 9.55% | 3,065,944 |
| Feb 2, 2026 | 14.50 | 15.70 | 14.50 | 15.70 | 15.70 | 9.79% | 590,752 |
| Feb 1, 2026 | 13.00 | 14.30 | 13.00 | 14.30 | 14.30 | 10.00% | 1,171,381 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 553,021 |
| Jan 28, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 540,059 |
| Jan 27, 2026 | 12.60 | 13.80 | 12.50 | 13.10 | 13.10 | 3.97% | 1,117,942 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 122,741 |
| Jan 25, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 88,939 |
| Jan 22, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 152,160 |
| Jan 21, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 492,847 |
| Jan 20, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 354,998 |
| Jan 19, 2026 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | 0.77% | 395,459 |
| Jan 18, 2026 | 13.30 | 13.90 | 12.90 | 13.00 | 13.00 | - | 100,005 |
| Jan 15, 2026 | 13.80 | 13.80 | 12.90 | 13.00 | 13.00 | -4.41% | 139,726 |
| Jan 14, 2026 | 13.70 | 14.00 | 13.50 | 13.60 | 13.60 | -0.73% | 139,675 |
| Jan 13, 2026 | 13.70 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 84,239 |
| Jan 12, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | - | 114,245 |
| Jan 11, 2026 | 14.30 | 14.40 | 13.90 | 13.90 | 13.90 | -2.11% | 100,457 |
| Jan 8, 2026 | 14.50 | 14.90 | 14.00 | 14.20 | 14.20 | -2.07% | 133,541 |
| Jan 7, 2026 | 14.60 | 15.20 | 14.50 | 14.50 | 14.50 | -0.68% | 135,124 |
| Jan 6, 2026 | 15.70 | 15.70 | 14.40 | 14.60 | 14.60 | -2.67% | 207,910 |
| Jan 5, 2026 | 15.10 | 15.80 | 14.90 | 15.00 | 15.00 | -3.23% | 64,130 |
| Jan 4, 2026 | 14.90 | 15.80 | 14.90 | 15.50 | 15.50 | 4.03% | 122,678 |
| Jan 1, 2026 | 15.00 | 15.30 | 14.60 | 14.90 | 14.90 | -0.67% | 7,537 |
| Dec 30, 2025 | 15.00 | 15.60 | 14.60 | 15.00 | 15.00 | 0.67% | 15,491 |
| Dec 29, 2025 | 14.90 | 15.60 | 14.90 | 14.90 | 14.90 | -0.67% | 25,375 |
| Dec 28, 2025 | 15.50 | 15.60 | 15.00 | 15.00 | 15.00 | -1.32% | 30,912 |
| Dec 24, 2025 | 15.20 | 15.40 | 14.00 | 15.20 | 15.20 | 8.57% | 76,232 |
| Dec 23, 2025 | 14.00 | 15.30 | 14.00 | 14.00 | 14.00 | -6.67% | 45,865 |
| Dec 22, 2025 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 30,531 |
| Dec 21, 2025 | 16.00 | 16.00 | 15.10 | 15.50 | 15.50 | - | 42,813 |
| Dec 18, 2025 | 15.80 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | 53,226 |
| Dec 17, 2025 | 16.30 | 16.30 | 15.60 | 15.90 | 15.90 | -0.62% | 9,989 |
| Dec 15, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | -1.84% | 51,105 |
| Dec 14, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | - | 7,228 |
| Dec 11, 2025 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 4,293 |
| Dec 10, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | - | 20,443 |
| Dec 9, 2025 | 16.30 | 16.80 | 16.30 | 16.40 | 16.40 | - | 9,546 |
| Dec 8, 2025 | 16.40 | 16.80 | 16.30 | 16.40 | 16.40 | - | 10,436 |
| Dec 7, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -0.61% | 4,029 |
| Dec 4, 2025 | 16.50 | 16.80 | 16.10 | 16.50 | 16.50 | - | 14,705 |
| Dec 3, 2025 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | - | 14,785 |
| Dec 2, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | 0.61% | 2,436 |
| Dec 1, 2025 | 16.40 | 17.00 | 16.30 | 16.40 | 16.40 | -1.80% | 21,849 |
| Nov 30, 2025 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -1.18% | 32,586 |
| Nov 27, 2025 | 16.70 | 17.30 | 16.70 | 16.90 | 16.90 | 1.81% | 86,631 |