Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh · Delayed Price · Currency is BDT 54.50
+0.90 (1.68%)
At close: Jan 22, 2026
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 53.70 | 55.20 | 52.90 | 54.50 | 54.50 | 1.68% | 1,697,348 |
| Jan 21, 2026 | 54.50 | 55.40 | 53.10 | 53.60 | 53.60 | -1.47% | 2,520,533 |
| Jan 20, 2026 | 52.20 | 56.20 | 50.40 | 54.40 | 54.40 | 6.25% | 2,782,509 |
| Jan 19, 2026 | 48.30 | 51.50 | 48.30 | 51.20 | 51.20 | 6.44% | 1,811,065 |
| Jan 18, 2026 | 47.80 | 48.50 | 46.10 | 48.10 | 48.10 | 4.57% | 1,455,610 |
| Jan 15, 2026 | 47.70 | 48.00 | 45.60 | 46.00 | 46.00 | -3.36% | 1,103,921 |
| Jan 14, 2026 | 47.60 | 49.00 | 47.20 | 47.60 | 47.60 | 0.63% | 1,024,673 |
| Jan 13, 2026 | 47.30 | 48.10 | 44.70 | 47.30 | 47.30 | 5.35% | 1,533,181 |
| Jan 12, 2026 | 46.90 | 46.90 | 44.20 | 44.90 | 44.90 | -3.65% | 644,357 |
| Jan 11, 2026 | 47.40 | 47.50 | 46.30 | 46.60 | 46.60 | -1.69% | 237,027 |
| Jan 8, 2026 | 47.60 | 48.00 | 47.10 | 47.40 | 47.40 | -0.42% | 297,006 |
| Jan 7, 2026 | 48.30 | 48.50 | 47.40 | 47.60 | 47.60 | -0.83% | 343,581 |
| Jan 6, 2026 | 47.10 | 48.30 | 46.40 | 48.00 | 48.00 | 1.91% | 453,331 |
| Jan 5, 2026 | 47.50 | 48.20 | 46.90 | 47.10 | 47.10 | -1.05% | 446,962 |
| Jan 4, 2026 | 47.90 | 48.50 | 47.40 | 47.60 | 47.60 | -0.42% | 445,795 |
| Jan 1, 2026 | 48.20 | 48.90 | 47.60 | 47.80 | 47.80 | 0.63% | 192,349 |
| Dec 30, 2025 | 48.60 | 48.60 | 47.30 | 47.50 | 47.50 | -0.63% | 387,706 |
| Dec 29, 2025 | 49.00 | 49.00 | 47.20 | 47.80 | 47.80 | -0.83% | 204,812 |
| Dec 28, 2025 | 50.60 | 50.60 | 47.80 | 48.20 | 48.20 | -3.02% | 323,307 |
| Dec 24, 2025 | 49.80 | 50.70 | 49.50 | 49.70 | 49.70 | - | 497,676 |
| Dec 23, 2025 | 48.50 | 50.10 | 48.30 | 49.70 | 49.70 | 3.11% | 1,171,751 |
| Dec 22, 2025 | 49.10 | 50.00 | 47.80 | 48.20 | 48.20 | -0.82% | 723,201 |
| Dec 21, 2025 | 48.70 | 49.40 | 46.20 | 48.60 | 48.60 | -0.21% | 387,228 |
| Dec 18, 2025 | 48.70 | 50.00 | 48.00 | 48.70 | 48.70 | -1.81% | 481,145 |
| Dec 17, 2025 | 52.80 | 52.80 | 49.30 | 49.60 | 49.60 | -3.69% | 739,033 |
| Dec 15, 2025 | 51.50 | 57.70 | 51.30 | 51.50 | 51.50 | -6.36% | 724,903 |
| Dec 14, 2025 | 57.00 | 57.20 | 53.00 | 55.00 | 55.00 | -2.65% | 1,841,080 |
| Dec 11, 2025 | 56.30 | 56.70 | 55.80 | 56.50 | 56.50 | 1.44% | 1,281,218 |
| Dec 10, 2025 | 55.00 | 56.00 | 54.00 | 55.70 | 55.70 | 2.20% | 2,293,261 |
| Dec 9, 2025 | 55.20 | 55.50 | 54.00 | 54.50 | 54.50 | -0.18% | 1,497,726 |
| Dec 8, 2025 | 50.60 | 55.30 | 50.00 | 54.60 | 54.60 | 8.12% | 3,756,150 |
| Dec 7, 2025 | 50.70 | 51.20 | 49.60 | 50.50 | 50.50 | 0.80% | 375,670 |
| Dec 4, 2025 | 50.90 | 51.00 | 49.40 | 50.10 | 50.10 | -1.18% | 465,734 |
| Dec 3, 2025 | 51.90 | 52.50 | 50.40 | 50.70 | 50.70 | -1.55% | 493,780 |
| Dec 2, 2025 | 51.00 | 51.60 | 49.80 | 51.50 | 51.50 | 1.78% | 492,464 |
| Dec 1, 2025 | 53.50 | 53.50 | 50.20 | 50.60 | 50.60 | -5.07% | 819,551 |
| Nov 30, 2025 | 52.40 | 53.70 | 52.00 | 53.30 | 53.30 | 2.90% | 964,786 |
| Nov 27, 2025 | 52.90 | 52.90 | 51.50 | 51.80 | 51.80 | -1.15% | 585,376 |
| Nov 26, 2025 | 53.60 | 53.60 | 52.00 | 52.40 | 52.40 | -0.76% | 670,636 |
| Nov 25, 2025 | 54.80 | 55.30 | 52.50 | 52.80 | 52.80 | -3.65% | 737,884 |
| Nov 24, 2025 | 54.80 | 56.00 | 54.20 | 54.80 | 54.80 | 1.48% | 913,351 |
| Nov 23, 2025 | 53.10 | 54.40 | 52.30 | 54.00 | 54.00 | -0.37% | 531,183 |
| Nov 19, 2025 | 52.50 | 54.60 | 52.00 | 54.20 | 53.20 | 2.65% | 944,348 |
| Nov 18, 2025 | 52.60 | 54.10 | 50.40 | 52.80 | 51.83 | 0.96% | 1,145,777 |
| Nov 17, 2025 | 49.50 | 53.00 | 47.30 | 52.30 | 51.34 | 5.87% | 1,063,192 |
| Nov 16, 2025 | 48.50 | 49.90 | 45.10 | 49.40 | 48.49 | -1.40% | 1,133,123 |
| Nov 13, 2025 | 55.20 | 55.20 | 50.10 | 50.10 | 49.18 | -9.89% | 764,370 |
| Nov 12, 2025 | 57.20 | 58.00 | 54.20 | 55.60 | 54.57 | -2.80% | 773,078 |
| Nov 11, 2025 | 59.10 | 60.90 | 54.50 | 57.20 | 56.14 | -3.21% | 1,643,861 |
| Nov 10, 2025 | 59.80 | 60.70 | 58.80 | 59.10 | 58.01 | -2.31% | 980,887 |