Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh · Delayed Price · Currency is BDT 13.90
-0.30 (-2.11%)
At close: May 4, 2026
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 14.00 | 14.20 | 13.50 | 13.90 | 13.90 | -2.11% | 126,997 |
| May 3, 2026 | 14.50 | 14.50 | 13.80 | 14.20 | 14.20 | -4.70% | 359,801 |
| Apr 30, 2026 | 14.70 | 15.00 | 14.60 | 14.90 | 14.90 | 1.36% | 152,314 |
| Apr 29, 2026 | 14.70 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 31,547 |
| Apr 28, 2026 | 15.10 | 15.10 | 14.70 | 14.90 | 14.90 | 0.68% | 46,205 |
| Apr 27, 2026 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -1.99% | 245,928 |
| Apr 26, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 72,745 |
| Apr 23, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | - | 54,971 |
| Apr 22, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | - | 163,350 |
| Apr 21, 2026 | 15.20 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 173,332 |
| Apr 20, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 74,802 |
| Apr 19, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 113,307 |
| Apr 16, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 56,493 |
| Apr 15, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 50,216 |
| Apr 13, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 1.97% | 86,937 |
| Apr 12, 2026 | 15.60 | 15.80 | 15.00 | 15.20 | 15.20 | -1.30% | 49,319 |
| Apr 9, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | 35,292 |
| Apr 8, 2026 | 15.00 | 15.90 | 15.00 | 15.50 | 15.50 | 3.33% | 63,220 |
| Apr 7, 2026 | 15.60 | 16.10 | 15.00 | 15.00 | 15.00 | -5.06% | 233,671 |
| Apr 6, 2026 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | -1.25% | 15,188 |
| Apr 5, 2026 | 16.00 | 16.20 | 15.50 | 16.00 | 16.00 | 1.91% | 49,913 |
| Apr 2, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -1.26% | 27,588 |
| Apr 1, 2026 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 159,294 |
| Mar 31, 2026 | 16.00 | 16.50 | 15.90 | 16.00 | 16.00 | -1.23% | 108,820 |
| Mar 30, 2026 | 16.40 | 17.20 | 16.10 | 16.20 | 16.20 | -3.57% | 71,589 |
| Mar 29, 2026 | 17.10 | 17.20 | 16.80 | 16.80 | 16.80 | -2.89% | 74,008 |
| Mar 25, 2026 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | 1.17% | 107,750 |
| Mar 24, 2026 | 17.10 | 17.50 | 16.90 | 17.10 | 17.10 | -1.72% | 245,682 |
| Mar 16, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 104,305 |
| Mar 15, 2026 | 17.50 | 17.70 | 17.00 | 17.40 | 17.40 | 0.58% | 220,318 |
| Mar 12, 2026 | 17.40 | 17.50 | 16.90 | 17.30 | 17.30 | -1.14% | 166,344 |
| Mar 11, 2026 | 17.80 | 17.80 | 17.20 | 17.50 | 17.50 | -0.57% | 331,436 |
| Mar 10, 2026 | 17.30 | 18.10 | 17.30 | 17.60 | 17.60 | 1.73% | 685,802 |
| Mar 9, 2026 | 16.20 | 17.40 | 16.20 | 17.30 | 17.30 | 4.85% | 542,300 |
| Mar 8, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | -1.79% | 394,807 |
| Mar 5, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 428,880 |
| Mar 4, 2026 | 16.70 | 17.00 | 16.50 | 16.60 | 16.60 | - | 384,174 |
| Mar 3, 2026 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 474,179 |
| Mar 2, 2026 | 16.90 | 17.20 | 16.30 | 16.90 | 16.90 | 3.05% | 583,598 |
| Mar 1, 2026 | 16.20 | 16.60 | 15.70 | 16.40 | 16.40 | -1.20% | 604,563 |
| Feb 26, 2026 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | 1.84% | 699,509 |
| Feb 25, 2026 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 1.88% | 468,312 |
| Feb 24, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 385,194 |
| Feb 23, 2026 | 16.00 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 256,384 |
| Feb 22, 2026 | 16.00 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 287,775 |
| Feb 19, 2026 | 15.80 | 16.30 | 15.70 | 16.00 | 16.00 | 1.27% | 427,676 |
| Feb 18, 2026 | 16.30 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 582,132 |
| Feb 17, 2026 | 16.80 | 16.90 | 16.10 | 16.30 | 16.30 | -2.98% | 868,251 |
| Feb 16, 2026 | 17.00 | 17.30 | 16.60 | 16.80 | 16.80 | -1.75% | 1,304,333 |
| Feb 15, 2026 | 17.60 | 17.90 | 16.60 | 17.10 | 17.10 | -2.84% | 2,375,256 |