Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 15.70
+0.50 (3.29%)
At close: Sep 24, 2026
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.70 | 15.90 | 15.00 | 15.70 | 15.70 | 3.29% | 60,517 |
| Sep 23, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | - | 24,711 |
| Sep 22, 2026 | 16.00 | 16.00 | 15.00 | 15.20 | 15.20 | -1.94% | 41,618 |
| Sep 21, 2026 | 15.60 | 16.10 | 15.30 | 15.50 | 15.50 | -0.64% | 26,973 |
| Sep 20, 2026 | 16.00 | 16.00 | 15.40 | 15.60 | 15.60 | -2.50% | 21,718 |
| Sep 17, 2026 | 16.30 | 16.30 | 15.30 | 16.00 | 16.00 | 3.90% | 31,410 |
| Sep 16, 2026 | 15.40 | 15.80 | 15.20 | 15.40 | 15.40 | 1.99% | 8,922 |
| Sep 15, 2026 | 15.10 | 16.20 | 14.80 | 15.10 | 15.10 | -3.82% | 46,507 |
| Sep 14, 2026 | 16.10 | 16.10 | 14.90 | 15.70 | 15.70 | 5.37% | 24,389 |
| Sep 13, 2026 | 15.70 | 15.80 | 14.50 | 14.90 | 14.90 | -3.25% | 65,884 |
| Sep 10, 2026 | 16.00 | 16.00 | 15.20 | 15.40 | 15.40 | -2.53% | 56,157 |
| Sep 9, 2026 | 15.70 | 17.00 | 15.70 | 15.80 | 15.80 | -1.25% | 73,451 |
| Sep 8, 2026 | 16.70 | 16.70 | 15.90 | 16.00 | 16.00 | -1.23% | 12,851 |
| Sep 7, 2026 | 16.20 | 16.80 | 16.10 | 16.20 | 16.20 | -0.61% | 17,962 |
| Sep 6, 2026 | 17.00 | 17.00 | 16.20 | 16.30 | 16.30 | -4.12% | 83,082 |
| Sep 3, 2026 | 17.20 | 17.50 | 16.90 | 17.00 | 17.00 | 1.19% | 6,754 |
| Sep 2, 2026 | 17.50 | 17.50 | 16.70 | 16.80 | 16.80 | -2.33% | 15,236 |
| Sep 1, 2026 | 17.20 | 17.50 | 16.90 | 17.20 | 17.20 | 0.58% | 105,791 |
| Aug 31, 2026 | 17.10 | 17.80 | 17.00 | 17.10 | 17.10 | -1.72% | 68,723 |
| Aug 30, 2026 | 18.10 | 18.10 | 17.10 | 17.40 | 17.40 | 1.16% | 8,199 |
| Aug 27, 2026 | 17.90 | 17.90 | 17.10 | 17.20 | 17.20 | -2.82% | 30,210 |
| Aug 25, 2026 | 17.90 | 18.00 | 16.60 | 17.70 | 17.70 | 1.72% | 203,699 |
| Aug 24, 2026 | 17.40 | 18.00 | 17.20 | 17.40 | 17.40 | -1.14% | 29,235 |
| Aug 23, 2026 | 18.30 | 19.50 | 17.50 | 17.60 | 17.60 | -4.86% | 233,747 |
| Aug 20, 2026 | 17.10 | 18.80 | 17.00 | 18.50 | 18.50 | 6.94% | 941,174 |
| Aug 19, 2026 | 17.30 | 17.70 | 16.50 | 17.30 | 17.30 | 5.49% | 203,235 |
| Aug 18, 2026 | 16.30 | 16.60 | 16.10 | 16.40 | 16.40 | 1.86% | 114,566 |
| Aug 17, 2026 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -0.62% | 73,234 |
| Aug 16, 2026 | 16.30 | 16.60 | 16.10 | 16.20 | 16.20 | 1.25% | 47,566 |
| 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 |