Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 16.00
-0.50 (-3.03%)
At close: Aug 13, 2026
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 16.20 | 16.50 | 15.90 | 16.00 | 16.00 | -3.03% | 62,564 |
| Aug 12, 2026 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 23,425 |
| Aug 11, 2026 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | 1.89% | 21,187 |
| Aug 10, 2026 | 15.90 | 16.50 | 15.90 | 15.90 | 15.90 | -1.24% | 68,985 |
| Aug 9, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 106,593 |
| Aug 6, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -1.82% | 68,526 |
| Aug 4, 2026 | 16.00 | 16.60 | 16.00 | 16.50 | 16.50 | 3.13% | 43,336 |
| Aug 3, 2026 | 16.60 | 16.80 | 16.00 | 16.00 | 16.00 | -3.03% | 244,835 |
| Aug 2, 2026 | 17.20 | 17.20 | 16.00 | 16.50 | 16.50 | -3.51% | 175,130 |
| Jul 30, 2026 | 17.10 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | 668,864 |
| Jul 29, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 57,144 |
| Jul 28, 2026 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | 0.57% | 90,809 |
| Jul 27, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | - | 61,980 |
| Jul 26, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 41,278 |
| Jul 23, 2026 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 93,213 |
| Jul 22, 2026 | 17.60 | 17.60 | 17.10 | 17.60 | 17.60 | 1.15% | 155,257 |
| Jul 21, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 150,461 |
| Jul 20, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | - | 75,273 |
| Jul 19, 2026 | 18.00 | 18.00 | 17.30 | 17.40 | 17.40 | 0.58% | 107,359 |
| Jul 16, 2026 | 16.30 | 17.70 | 16.30 | 17.30 | 17.30 | 7.45% | 337,708 |
| Jul 15, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | 0.63% | 32,813 |
| Jul 14, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | - | 10,060 |
| Jul 13, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | - | 149,348 |
| Jul 12, 2026 | 16.60 | 16.60 | 15.80 | 16.00 | 16.00 | - | 1,302,943 |
| Jul 9, 2026 | 16.00 | 16.60 | 15.80 | 16.00 | 16.00 | - | 1,263,372 |
| Jul 8, 2026 | 15.60 | 16.00 | 15.50 | 16.00 | 16.00 | 1.27% | 119,426 |
| Jul 7, 2026 | 15.70 | 16.00 | 15.40 | 15.80 | 15.80 | 1.94% | 123,521 |
| Jul 6, 2026 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | - | 267,807 |
| Jul 5, 2026 | 15.40 | 15.70 | 15.20 | 15.50 | 15.50 | - | 54,486 |
| Jul 2, 2026 | 15.50 | 15.60 | 14.90 | 15.50 | 15.50 | - | 354,243 |
| Jun 30, 2026 | 14.90 | 15.60 | 14.80 | 15.50 | 15.50 | 4.03% | 437,100 |
| Jun 29, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 56,518 |
| Jun 28, 2026 | 14.70 | 15.20 | 14.40 | 15.20 | 15.20 | 6.29% | 137,644 |
| Jun 25, 2026 | 15.00 | 15.10 | 14.00 | 14.30 | 14.30 | -5.92% | 333,038 |
| Jun 24, 2026 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 0.66% | 143,516 |
| Jun 23, 2026 | 15.10 | 15.30 | 14.60 | 15.10 | 15.10 | 2.03% | 216,127 |
| Jun 22, 2026 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | 0.68% | 53,437 |
| Jun 21, 2026 | 14.60 | 14.90 | 14.40 | 14.70 | 14.70 | - | 141,137 |
| Jun 18, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 8,183 |
| Jun 17, 2026 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 45,210 |
| Jun 16, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 13,495 |
| Jun 15, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - | 125,817 |
| Jun 14, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 107,442 |
| Jun 11, 2026 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | - | 171,561 |
| Jun 10, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -1.38% | 268,146 |
| Jun 8, 2026 | 14.40 | 15.60 | 14.30 | 14.50 | 14.50 | 1.40% | 58,010 |
| Jun 7, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | - | 50,272 |
| Jun 4, 2026 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | 1.42% | 49,613 |
| Jun 3, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 33,412 |
| Jun 2, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 12,333 |