Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh · Delayed Price · Currency is BDT 130.50
+4.30 (3.41%)
At close: May 24, 2026
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 126.20 | 132.00 | 124.00 | 130.50 | 130.50 | 3.41% | 1,576,563 |
| May 23, 2026 | 127.00 | 131.80 | 123.00 | 126.20 | 126.20 | 0.16% | 3,140,885 |
| May 21, 2026 | 126.00 | 127.00 | 119.70 | 126.00 | 126.00 | 4.65% | 2,328,164 |
| May 20, 2026 | 120.40 | 121.20 | 115.40 | 120.40 | 120.40 | 2.64% | 1,658,050 |
| May 19, 2026 | 117.30 | 118.00 | 109.60 | 117.30 | 117.30 | 6.54% | 2,388,623 |
| May 18, 2026 | 110.10 | 115.20 | 108.80 | 110.10 | 110.10 | -0.81% | 1,176,653 |
| May 17, 2026 | 107.80 | 113.50 | 106.10 | 111.00 | 111.00 | 2.49% | 1,819,774 |
| May 14, 2026 | 110.00 | 111.60 | 106.50 | 108.30 | 108.30 | -1.19% | 1,559,785 |
| May 13, 2026 | 109.60 | 110.20 | 107.00 | 109.60 | 109.60 | 1.86% | 1,141,138 |
| May 12, 2026 | 105.50 | 108.00 | 103.30 | 107.60 | 107.60 | 1.89% | 1,549,662 |
| May 11, 2026 | 106.20 | 108.70 | 104.70 | 105.60 | 105.60 | 0.38% | 881,523 |
| May 10, 2026 | 103.50 | 106.30 | 100.30 | 105.20 | 105.20 | 1.84% | 613,094 |
| May 7, 2026 | 109.50 | 109.50 | 99.00 | 103.30 | 103.30 | -2.55% | 1,460,736 |
| May 6, 2026 | 106.00 | 113.00 | 104.00 | 106.00 | 106.00 | -4.33% | 938,005 |
| May 5, 2026 | 108.90 | 112.30 | 105.50 | 110.80 | 110.80 | 2.88% | 1,978,377 |
| May 4, 2026 | 107.70 | 109.40 | 104.80 | 107.70 | 107.70 | 0.28% | 1,491,250 |
| May 3, 2026 | 105.20 | 111.20 | 105.20 | 107.40 | 107.40 | 0.56% | 3,181,536 |
| Apr 30, 2026 | 110.10 | 111.80 | 100.50 | 106.80 | 106.80 | -2.11% | 1,643,287 |
| Apr 29, 2026 | 109.10 | 115.00 | 107.30 | 109.10 | 109.10 | -1.71% | 1,333,518 |
| Apr 28, 2026 | 107.00 | 113.50 | 106.50 | 111.00 | 111.00 | 4.32% | 1,708,620 |
| Apr 27, 2026 | 105.60 | 108.10 | 104.00 | 106.40 | 106.40 | 0.76% | 1,600,909 |
| Apr 26, 2026 | 106.80 | 109.50 | 102.20 | 105.60 | 105.60 | -0.94% | 1,759,138 |
| Apr 23, 2026 | 106.60 | 107.20 | 101.50 | 106.60 | 106.60 | 5.54% | 1,749,194 |
| Apr 22, 2026 | 101.00 | 101.80 | 99.00 | 101.00 | 101.00 | 0.70% | 596,073 |
| Apr 21, 2026 | 96.70 | 101.60 | 96.20 | 100.30 | 100.30 | 3.72% | 1,203,406 |
| Apr 20, 2026 | 96.70 | 99.20 | 93.00 | 96.70 | 96.70 | 0.52% | 698,104 |
| Apr 19, 2026 | 88.50 | 97.40 | 88.50 | 96.20 | 96.20 | 8.46% | 1,511,765 |
| Apr 16, 2026 | 88.50 | 91.00 | 87.00 | 88.70 | 88.70 | 0.45% | 1,202,083 |
| Apr 15, 2026 | 88.30 | 89.00 | 85.00 | 88.30 | 88.30 | 4.13% | 806,263 |
| Apr 13, 2026 | 84.80 | 85.80 | 84.20 | 84.80 | 84.80 | -0.93% | 795,960 |
| Apr 12, 2026 | 87.00 | 89.20 | 83.90 | 85.60 | 85.60 | -1.72% | 1,906,014 |
| Apr 9, 2026 | 88.80 | 89.50 | 85.30 | 87.10 | 87.10 | -1.80% | 513,903 |
| Apr 8, 2026 | 84.90 | 88.80 | 83.50 | 88.70 | 88.70 | 5.09% | 2,291,715 |
| Apr 7, 2026 | 86.60 | 87.80 | 83.40 | 84.40 | 84.40 | -2.54% | 1,742,928 |
| Apr 6, 2026 | 86.60 | 87.40 | 83.60 | 86.60 | 86.60 | 3.96% | 643,941 |
| Apr 5, 2026 | 79.70 | 84.50 | 78.70 | 83.30 | 83.30 | 4.52% | 1,844,578 |
| Apr 2, 2026 | 79.70 | 81.40 | 78.80 | 79.70 | 79.70 | -0.75% | 1,117,836 |
| Apr 1, 2026 | 78.20 | 80.50 | 76.10 | 80.30 | 80.30 | 2.82% | 1,217,728 |
| Mar 31, 2026 | 78.10 | 79.30 | 75.00 | 78.10 | 78.10 | 1.30% | 1,432,215 |
| Mar 30, 2026 | 77.10 | 77.50 | 74.10 | 77.10 | 77.10 | 4.19% | 1,585,427 |
| Mar 29, 2026 | 70.80 | 74.20 | 70.70 | 74.00 | 74.00 | 4.52% | 1,328,973 |
| Mar 25, 2026 | 70.90 | 72.60 | 70.50 | 70.80 | 70.80 | 0.28% | 717,584 |
| Mar 24, 2026 | 69.80 | 71.50 | 67.40 | 70.60 | 70.60 | 1.29% | 809,613 |
| Mar 16, 2026 | 69.70 | 71.40 | 68.00 | 69.70 | 69.70 | -0.57% | 1,279,979 |
| Mar 15, 2026 | 70.00 | 71.40 | 69.80 | 70.10 | 70.10 | 0.14% | 1,166,407 |
| Mar 12, 2026 | 70.00 | 71.00 | 69.30 | 70.00 | 70.00 | 1.01% | 2,387,456 |
| Mar 11, 2026 | 69.30 | 70.50 | 66.20 | 69.30 | 69.30 | 3.74% | 2,159,475 |
| Mar 10, 2026 | 66.80 | 67.20 | 65.40 | 66.80 | 66.80 | 2.30% | 970,388 |
| Mar 9, 2026 | 63.40 | 66.30 | 62.80 | 65.30 | 65.30 | 3.82% | 1,290,825 |
| Mar 8, 2026 | 63.40 | 65.40 | 62.70 | 62.90 | 62.90 | -0.63% | 1,169,195 |