Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh · Delayed Price · Currency is BDT 59.40
+1.30 (2.24%)
At close: Oct 12, 2025
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 59.90 | 61.10 | 59.50 | 60.50 | 60.50 | 1.85% | 968,890 |
| Oct 12, 2025 | 58.90 | 60.10 | 58.50 | 59.40 | 59.40 | 2.24% | 850,003 |
| Oct 9, 2025 | 56.70 | 58.60 | 56.70 | 58.10 | 58.10 | 2.47% | 602,579 |
| Oct 8, 2025 | 58.00 | 58.00 | 56.30 | 56.70 | 56.70 | -1.56% | 393,583 |
| Oct 7, 2025 | 58.50 | 59.50 | 56.90 | 57.60 | 57.60 | -0.17% | 1,129,958 |
| Oct 6, 2025 | 57.30 | 58.60 | 56.00 | 57.70 | 57.70 | 1.05% | 824,916 |
| Oct 5, 2025 | 60.70 | 60.70 | 56.20 | 57.10 | 57.10 | -4.03% | 689,839 |
| Sep 30, 2025 | 61.30 | 62.60 | 59.20 | 59.50 | 59.50 | -2.78% | 670,468 |
| Sep 29, 2025 | 55.00 | 61.60 | 55.00 | 61.20 | 61.20 | 1.32% | 639,022 |
| Sep 28, 2025 | 62.50 | 64.50 | 58.70 | 60.40 | 60.40 | -2.74% | 1,308,703 |
| Sep 25, 2025 | 61.00 | 62.60 | 60.40 | 62.10 | 62.10 | 3.16% | 1,320,685 |
| Sep 24, 2025 | 58.00 | 60.90 | 57.50 | 60.20 | 60.20 | 4.33% | 982,848 |
| Sep 23, 2025 | 58.10 | 60.10 | 56.20 | 57.70 | 57.70 | -2.04% | 1,446,587 |
| Sep 22, 2025 | 62.80 | 62.80 | 58.00 | 58.90 | 58.90 | -6.51% | 2,159,721 |
| Sep 21, 2025 | 64.00 | 65.00 | 62.30 | 63.00 | 63.00 | -0.32% | 1,893,116 |
| Sep 18, 2025 | 62.00 | 64.00 | 61.60 | 63.20 | 63.20 | 1.94% | 2,183,724 |
| Sep 17, 2025 | 63.20 | 63.20 | 61.50 | 62.00 | 62.00 | -0.96% | 1,948,546 |
| Sep 16, 2025 | 63.40 | 64.00 | 61.90 | 62.60 | 62.60 | -1.26% | 1,351,793 |
| Sep 15, 2025 | 60.00 | 64.10 | 59.60 | 63.40 | 63.40 | 7.82% | 2,689,983 |
| Sep 14, 2025 | 56.80 | 61.30 | 55.70 | 58.80 | 58.80 | 5.19% | 1,979,314 |
| Sep 11, 2025 | 54.50 | 56.10 | 54.00 | 55.90 | 55.90 | 3.33% | 1,176,580 |
| Sep 10, 2025 | 54.30 | 55.40 | 54.00 | 54.10 | 54.10 | -0.37% | 1,841,151 |
| Sep 9, 2025 | 52.70 | 54.90 | 52.30 | 54.30 | 54.30 | 3.23% | 1,122,592 |
| Sep 8, 2025 | 54.40 | 54.70 | 52.10 | 52.60 | 52.60 | -2.05% | 752,331 |
| Sep 7, 2025 | 54.50 | 55.30 | 53.40 | 53.70 | 53.70 | -1.10% | 1,145,428 |
| Sep 4, 2025 | 54.80 | 55.20 | 53.90 | 54.30 | 54.30 | 0.18% | 893,514 |
| Sep 3, 2025 | 55.80 | 55.80 | 54.00 | 54.20 | 54.20 | -1.81% | 668,715 |
| Sep 2, 2025 | 55.20 | 56.10 | 54.80 | 55.20 | 55.20 | 0.55% | 1,281,400 |
| Sep 1, 2025 | 55.50 | 56.80 | 54.00 | 54.90 | 54.90 | -0.90% | 1,661,316 |
| Aug 31, 2025 | 54.60 | 56.00 | 53.90 | 55.40 | 55.40 | 2.78% | 1,487,680 |
| Aug 28, 2025 | 54.60 | 55.00 | 53.50 | 53.90 | 53.90 | -1.10% | 1,511,507 |
| Aug 27, 2025 | 55.50 | 56.20 | 54.00 | 54.50 | 54.50 | -0.91% | 1,459,679 |
| Aug 26, 2025 | 54.70 | 56.00 | 53.80 | 55.00 | 55.00 | 0.55% | 1,735,568 |
| Aug 25, 2025 | 56.30 | 56.40 | 54.30 | 54.70 | 54.70 | -2.50% | 2,084,922 |
| Aug 24, 2025 | 56.00 | 57.20 | 55.80 | 56.10 | 56.10 | 0.54% | 2,482,933 |
| Aug 21, 2025 | 54.90 | 56.00 | 54.40 | 55.80 | 55.80 | 2.39% | 2,482,793 |
| Aug 20, 2025 | 54.40 | 55.50 | 53.80 | 54.50 | 54.50 | -0.37% | 1,946,527 |
| Aug 19, 2025 | 52.90 | 56.70 | 52.80 | 54.70 | 54.70 | 4.39% | 3,533,295 |
| Aug 18, 2025 | 52.20 | 53.10 | 51.30 | 52.40 | 52.40 | 0.38% | 2,802,972 |
| Aug 17, 2025 | 52.70 | 53.30 | 51.70 | 52.20 | 52.20 | 0.97% | 3,549,525 |
| Aug 14, 2025 | 49.50 | 52.10 | 48.90 | 51.70 | 51.70 | 6.16% | 4,708,675 |
| Aug 13, 2025 | 46.40 | 49.00 | 46.40 | 48.70 | 48.70 | 2.10% | 2,455,786 |
| Aug 12, 2025 | 48.00 | 48.10 | 47.00 | 47.70 | 47.70 | - | 978,670 |
| Aug 11, 2025 | 48.90 | 49.80 | 47.30 | 47.70 | 47.70 | -2.25% | 1,941,774 |
| Aug 10, 2025 | 47.60 | 49.20 | 47.20 | 48.80 | 48.80 | 3.83% | 2,207,692 |
| Aug 7, 2025 | 47.00 | 47.50 | 46.60 | 47.00 | 47.00 | 0.43% | 1,180,621 |
| Aug 6, 2025 | 46.60 | 47.30 | 46.10 | 46.80 | 46.80 | 1.08% | 993,594 |
| Aug 4, 2025 | 46.70 | 47.30 | 45.90 | 46.30 | 46.30 | -0.86% | 2,174,694 |
| Aug 3, 2025 | 44.40 | 47.40 | 44.10 | 46.70 | 46.70 | 5.18% | 2,358,529 |
| Jul 31, 2025 | 45.50 | 45.50 | 44.30 | 44.40 | 44.40 | -1.77% | 1,038,496 |