Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh · Delayed Price · Currency is BDT 106.00
-4.80 (-4.33%)
At close: May 6, 2026
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 62.40 | 64.40 | 61.50 | 63.30 | 63.30 | 1.44% | 1,196,700 |
| Mar 4, 2026 | 60.00 | 64.30 | 59.30 | 62.40 | 62.40 | 3.48% | 1,769,045 |
| Mar 3, 2026 | 61.20 | 63.60 | 60.00 | 60.30 | 60.30 | -0.82% | 2,756,145 |
| Mar 2, 2026 | 57.30 | 61.50 | 57.30 | 60.80 | 60.80 | 6.11% | 816,529 |
| Mar 1, 2026 | 58.20 | 58.20 | 54.10 | 57.30 | 57.30 | -3.05% | 788,870 |
| Feb 26, 2026 | 59.10 | 62.80 | 57.70 | 59.10 | 59.10 | -3.59% | 2,052,964 |
| Feb 25, 2026 | 61.90 | 62.50 | 60.60 | 61.30 | 61.30 | -0.97% | 727,103 |
| Feb 24, 2026 | 61.90 | 63.20 | 60.90 | 61.90 | 61.90 | 1.48% | 1,862,183 |
| Feb 23, 2026 | 61.00 | 62.00 | 56.50 | 61.00 | 61.00 | 7.02% | 1,543,278 |
| Feb 22, 2026 | 63.00 | 63.40 | 56.70 | 57.00 | 57.00 | -9.52% | 2,515,601 |
| Feb 19, 2026 | 65.00 | 65.40 | 62.00 | 63.00 | 63.00 | -3.37% | 757,916 |
| Feb 18, 2026 | 67.80 | 70.40 | 62.00 | 65.20 | 65.20 | -4.40% | 4,801,532 |
| Feb 17, 2026 | 69.90 | 69.90 | 67.30 | 68.20 | 68.20 | -0.58% | 2,444,717 |