Skip to main content
logo
Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.00
+0.20 (1.19%)
At close: Sep 3, 2026

DSE:ALARABANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.2017.5016.9017.0017.001.19%6,754
Sep 2, 202617.5017.5016.7016.8016.80-2.33%15,236
Sep 1, 202617.2017.5016.9017.2017.200.58%105,791
Aug 31, 202617.1017.8017.0017.1017.10-1.72%68,723
Aug 30, 202618.1018.1017.1017.4017.401.16%8,199
Aug 27, 202617.9017.9017.1017.2017.20-2.82%30,210
Aug 25, 202617.9018.0016.6017.7017.701.72%203,699
Aug 24, 202617.4018.0017.2017.4017.40-1.14%29,235
Aug 23, 202618.3019.5017.5017.6017.60-4.86%233,747
Aug 20, 202617.1018.8017.0018.5018.506.94%941,174
Aug 19, 202617.3017.7016.5017.3017.305.49%203,235
Aug 18, 202616.3016.6016.1016.4016.401.86%114,566
Aug 17, 202616.6016.6016.0016.1016.10-0.62%73,234
Aug 16, 202616.3016.6016.1016.2016.201.25%47,566
Aug 13, 202616.2016.5015.9016.0016.00-3.03%62,564
Aug 12, 202616.5016.5016.2016.5016.501.85%23,425
Aug 11, 202616.2016.4016.0016.2016.201.89%21,187
Aug 10, 202615.9016.5015.9015.9015.90-1.24%68,985
Aug 9, 202616.5016.5016.0016.1016.10-0.62%106,593
Aug 6, 202616.7016.7016.2016.2016.20-1.82%68,526
Aug 4, 202616.0016.6016.0016.5016.503.13%43,336
Aug 3, 202616.6016.8016.0016.0016.00-3.03%244,835
Aug 2, 202617.2017.2016.0016.5016.50-3.51%175,130
Jul 30, 202617.1017.4017.1017.1017.10-1.72%668,864
Jul 29, 202617.4017.6017.4017.4017.40-0.57%57,144
Jul 28, 202617.8017.8017.3017.5017.500.57%90,809
Jul 27, 202617.5017.5017.3017.4017.40-61,980
Jul 26, 202617.4017.5017.3017.4017.40-41,278
Jul 23, 202617.5017.6017.3017.4017.40-1.14%93,213
Jul 22, 202617.6017.6017.1017.6017.601.15%155,257
Jul 21, 202617.4017.5017.3017.4017.40-150,461
Jul 20, 202617.5017.5017.3017.4017.40-75,273
Jul 19, 202618.0018.0017.3017.4017.400.58%107,359
Jul 16, 202616.3017.7016.3017.3017.307.45%337,708
Jul 15, 202616.1016.4016.1016.1016.100.63%32,813
Jul 14, 202616.0016.2016.0016.0016.00-10,060
Jul 13, 202616.0016.3015.9016.0016.00-149,348
Jul 12, 202616.6016.6015.8016.0016.00-1,302,943
Jul 9, 202616.0016.6015.8016.0016.00-1,263,372
Jul 8, 202615.6016.0015.5016.0016.001.27%119,426
Jul 7, 202615.7016.0015.4015.8015.801.94%123,521
Jul 6, 202615.7015.7015.3015.5015.50-267,807
Jul 5, 202615.4015.7015.2015.5015.50-54,486
Jul 2, 202615.5015.6014.9015.5015.50-354,243
Jun 30, 202614.9015.6014.8015.5015.504.03%437,100
Jun 29, 202614.9015.2014.8014.9014.90-1.97%56,518
Jun 28, 202614.7015.2014.4015.2015.206.29%137,644
Jun 25, 202615.0015.1014.0014.3014.30-5.92%333,038
Jun 24, 202614.8015.3014.8015.2015.200.66%143,516
Jun 23, 202615.1015.3014.6015.1015.102.03%216,127