Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh · Delayed Price · Currency is BDT 109.00
-0.90 (-0.82%)
At close: Sep 3, 2026
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 109.90 | 111.90 | 107.90 | 109.00 | 109.00 | -0.82% | 865,472 |
| Sep 2, 2026 | 108.50 | 113.90 | 108.20 | 109.90 | 109.90 | 0.09% | 486,137 |
| Sep 1, 2026 | 107.90 | 116.90 | 107.10 | 109.80 | 109.80 | 2.91% | 1,153,296 |
| Aug 31, 2026 | 110.40 | 111.00 | 106.30 | 106.70 | 106.70 | -2.47% | 196,206 |
| Aug 30, 2026 | 111.50 | 113.70 | 108.10 | 109.40 | 109.40 | -1.97% | 238,251 |
| Aug 27, 2026 | 113.70 | 115.50 | 111.00 | 111.60 | 111.60 | -1.76% | 107,183 |
| Aug 25, 2026 | 113.30 | 117.00 | 113.00 | 113.60 | 113.60 | 0.26% | 134,179 |
| Aug 24, 2026 | 117.00 | 118.00 | 112.50 | 113.30 | 113.30 | -3.33% | 186,822 |
| Aug 23, 2026 | 122.00 | 122.70 | 116.80 | 117.20 | 117.20 | -3.38% | 970,151 |
| Aug 20, 2026 | 118.80 | 122.00 | 117.00 | 121.30 | 121.30 | 2.10% | 866,561 |
| Aug 19, 2026 | 118.70 | 120.50 | 113.30 | 118.80 | 118.80 | 1.63% | 621,610 |
| Aug 18, 2026 | 121.80 | 123.00 | 115.50 | 116.90 | 116.90 | -2.42% | 707,444 |
| Aug 17, 2026 | 124.00 | 124.00 | 118.20 | 119.80 | 119.80 | -1.80% | 538,636 |
| Aug 16, 2026 | 117.40 | 123.20 | 117.20 | 122.00 | 122.00 | 4.10% | 1,596,939 |
| Aug 13, 2026 | 117.20 | 118.70 | 115.50 | 117.20 | 117.20 | -0.09% | 753,281 |
| Aug 12, 2026 | 117.30 | 118.90 | 115.50 | 117.30 | 117.30 | 0.95% | 585,858 |
| Aug 11, 2026 | 116.20 | 116.60 | 112.80 | 116.20 | 116.20 | 3.01% | 544,819 |
| Aug 10, 2026 | 114.90 | 116.90 | 108.50 | 112.80 | 112.80 | -1.83% | 959,601 |
| Aug 9, 2026 | 118.10 | 119.80 | 114.00 | 114.90 | 114.90 | -2.54% | 641,394 |
| Aug 6, 2026 | 117.90 | 120.00 | 116.60 | 117.90 | 117.90 | 0.43% | 643,458 |
| Aug 4, 2026 | 119.00 | 120.40 | 116.60 | 117.40 | 117.40 | -1.34% | 875,234 |
| Aug 3, 2026 | 119.00 | 125.00 | 118.00 | 119.00 | 119.00 | -3.57% | 540,719 |
| Aug 2, 2026 | 124.80 | 125.30 | 121.50 | 123.40 | 123.40 | -0.48% | 1,862,815 |
| Jul 30, 2026 | 125.00 | 126.50 | 123.20 | 124.00 | 124.00 | -1.82% | 581,323 |
| Jul 29, 2026 | 126.30 | 130.70 | 124.70 | 126.30 | 126.30 | -0.08% | 1,265,064 |
| Jul 28, 2026 | 126.40 | 127.80 | 121.20 | 126.40 | 126.40 | 4.12% | 665,942 |
| Jul 27, 2026 | 121.40 | 124.70 | 120.90 | 121.40 | 121.40 | -1.30% | 624,824 |
| Jul 26, 2026 | 123.70 | 125.70 | 122.70 | 123.00 | 123.00 | -0.57% | 331,879 |
| Jul 23, 2026 | 128.40 | 128.40 | 121.80 | 123.70 | 123.70 | -3.06% | 1,073,793 |
| Jul 22, 2026 | 130.50 | 130.50 | 126.50 | 127.60 | 127.60 | -2.15% | 750,692 |
| Jul 21, 2026 | 132.70 | 135.90 | 129.60 | 130.40 | 130.40 | -1.44% | 600,361 |
| Jul 20, 2026 | 131.00 | 133.70 | 127.50 | 132.30 | 132.30 | 0.84% | 530,054 |
| Jul 19, 2026 | 133.50 | 134.60 | 130.00 | 131.20 | 131.20 | -1.72% | 384,904 |
| Jul 16, 2026 | 138.30 | 138.40 | 132.00 | 133.50 | 133.50 | -3.47% | 218,105 |
| Jul 15, 2026 | 142.00 | 143.30 | 136.70 | 138.30 | 138.30 | -3.15% | 302,415 |
| Jul 14, 2026 | 142.80 | 144.80 | 139.00 | 142.80 | 142.80 | 0.42% | 1,900,944 |
| Jul 13, 2026 | 142.20 | 143.90 | 141.00 | 142.20 | 142.20 | -0.56% | 364,214 |
| Jul 12, 2026 | 141.60 | 144.40 | 140.30 | 143.00 | 143.00 | 0.99% | 503,548 |
| Jul 9, 2026 | 142.00 | 143.90 | 139.90 | 141.60 | 141.60 | 0.07% | 594,808 |
| Jul 8, 2026 | 144.80 | 146.00 | 140.30 | 141.50 | 141.50 | -2.21% | 431,927 |
| Jul 7, 2026 | 139.50 | 146.90 | 139.50 | 144.70 | 144.70 | 3.58% | 1,175,653 |
| Jul 6, 2026 | 130.50 | 141.30 | 130.10 | 139.70 | 139.70 | 7.05% | 2,088,533 |
| Jul 5, 2026 | 135.40 | 135.70 | 130.10 | 130.50 | 130.50 | -2.25% | 700,794 |
| Jul 2, 2026 | 133.50 | 134.50 | 128.80 | 133.50 | 133.50 | 4.71% | 1,201,928 |
| Jun 30, 2026 | 123.20 | 128.00 | 123.20 | 127.50 | 127.50 | 3.49% | 1,539,835 |
| Jun 29, 2026 | 123.10 | 125.40 | 122.90 | 123.20 | 123.20 | 0.08% | 1,111,208 |
| Jun 28, 2026 | 125.30 | 127.40 | 122.50 | 123.10 | 123.10 | -1.36% | 639,635 |
| Jun 25, 2026 | 123.60 | 127.80 | 123.60 | 124.80 | 124.80 | 0.16% | 2,465,657 |
| Jun 24, 2026 | 124.60 | 125.20 | 120.60 | 124.60 | 124.60 | 3.66% | 505,391 |
| Jun 23, 2026 | 120.20 | 121.70 | 118.00 | 120.20 | 120.20 | 1.01% | 222,494 |