Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh · Delayed Price · Currency is BDT 123.70
-3.90 (-3.06%)
At close: Jul 23, 2026
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 123.00 | 124.10 | 117.00 | 119.00 | 119.00 | -3.41% | 309,718 |
| Jun 21, 2026 | 127.50 | 128.60 | 121.00 | 123.20 | 123.20 | -2.99% | 701,491 |
| Jun 18, 2026 | 123.00 | 128.50 | 123.00 | 127.00 | 127.00 | 2.83% | 925,412 |
| Jun 17, 2026 | 122.00 | 124.90 | 118.00 | 123.50 | 123.50 | 2.32% | 931,721 |
| Jun 16, 2026 | 120.70 | 125.00 | 118.00 | 120.70 | 120.70 | -2.74% | 546,626 |
| Jun 15, 2026 | 127.40 | 129.50 | 122.00 | 124.10 | 124.10 | -2.90% | 393,803 |
| Jun 14, 2026 | 125.20 | 130.60 | 125.20 | 127.80 | 127.80 | 2.40% | 1,692,455 |
| Jun 11, 2026 | 132.70 | 132.70 | 122.00 | 124.80 | 124.80 | -3.78% | 453,666 |
| Jun 10, 2026 | 129.70 | 135.20 | 127.50 | 129.70 | 129.70 | 1.09% | 2,074,182 |
| Jun 9, 2026 | 130.90 | 134.70 | 125.30 | 128.30 | 128.30 | -0.77% | 1,219,409 |
| Jun 8, 2026 | 129.40 | 136.00 | 123.70 | 129.30 | 129.30 | -0.08% | 1,068,816 |
| Jun 7, 2026 | 136.10 | 137.90 | 125.10 | 129.40 | 129.40 | -4.85% | 1,053,651 |
| Jun 4, 2026 | 136.00 | 139.00 | 134.50 | 136.00 | 136.00 | 1.27% | 804,080 |
| Jun 3, 2026 | 134.30 | 139.40 | 131.80 | 134.30 | 134.30 | -1.10% | 1,010,847 |
| Jun 2, 2026 | 130.50 | 136.70 | 130.50 | 135.80 | 135.80 | 4.06% | 1,348,055 |
| Jun 1, 2026 | 130.70 | 133.80 | 127.50 | 130.50 | 130.50 | - | 1,006,964 |
| 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 |