Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 18.60
+0.40 (2.20%)
At close: Jan 1, 2026
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 18.40 | 18.60 | 18.30 | 18.60 | 18.60 | 2.20% | 1,024,227 |
| Dec 30, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | - | 724,409 |
| Dec 29, 2025 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | - | 206,970 |
| Dec 28, 2025 | 18.30 | 18.40 | 18.10 | 18.20 | 18.20 | - | 573,809 |
| Dec 24, 2025 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | - | 330,224 |
| Dec 23, 2025 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | 0.55% | 607,802 |
| Dec 22, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 1.12% | 673,625 |
| Dec 21, 2025 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 425,861 |
| Dec 18, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | - | 278,115 |
| Dec 17, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 591,406 |
| Dec 15, 2025 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 154,991 |
| Dec 14, 2025 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | - | 198,273 |
| Dec 11, 2025 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 188,838 |
| Dec 10, 2025 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | - | 133,609 |
| Dec 9, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 149,943 |
| Dec 8, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | 0.55% | 63,265 |
| Dec 7, 2025 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 16,535 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -1.09% | 80,224 |
| Dec 3, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 432,650 |
| Dec 2, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 496,401 |
| Dec 1, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | -1.08% | 851,134 |
| Nov 30, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -0.53% | 423,525 |
| Nov 27, 2025 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | - | 872,221 |
| Nov 26, 2025 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | 1.08% | 1,782,278 |
| Nov 25, 2025 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 1.09% | 1,661,480 |
| Nov 24, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 1.10% | 677,415 |
| Nov 23, 2025 | 18.00 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 678,028 |
| Nov 20, 2025 | 18.20 | 18.30 | 18.00 | 18.20 | 18.20 | 0.55% | 387,981 |
| Nov 19, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 497,286 |
| Nov 18, 2025 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 1.12% | 587,045 |
| Nov 17, 2025 | 17.60 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | 176,840 |
| Nov 16, 2025 | 17.90 | 17.90 | 16.90 | 17.50 | 17.50 | -1.13% | 695,476 |
| Nov 13, 2025 | 17.70 | 17.80 | 17.20 | 17.70 | 17.70 | - | 701,303 |
| Nov 12, 2025 | 17.00 | 17.80 | 17.00 | 17.70 | 17.70 | -0.56% | 224,946 |
| Nov 11, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | - | 224,929 |
| Nov 10, 2025 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | - | 564,327 |
| Nov 9, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 459,744 |
| Nov 6, 2025 | 17.60 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | 1,227,503 |
| Nov 5, 2025 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | -0.56% | 290,177 |
| Nov 4, 2025 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - | 213,250 |
| Nov 3, 2025 | 17.90 | 18.00 | 17.60 | 17.70 | 17.70 | -1.12% | 314,072 |
| Nov 2, 2025 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | - | 249,125 |
| Oct 30, 2025 | 17.90 | 17.90 | 17.70 | 17.90 | 17.90 | 1.70% | 128,548 |
| Oct 29, 2025 | 18.00 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 966,865 |
| Oct 28, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.56% | 511,864 |
| Oct 27, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -1.66% | 2,096,261 |
| Oct 26, 2025 | 18.20 | 18.30 | 17.90 | 18.10 | 18.10 | -1.09% | 1,224,246 |
| Oct 23, 2025 | 17.30 | 18.40 | 17.30 | 18.30 | 18.30 | 4.57% | 1,802,374 |
| Oct 22, 2025 | 17.10 | 17.60 | 17.10 | 17.50 | 17.50 | 1.16% | 254,811 |
| Oct 21, 2025 | 17.20 | 17.60 | 17.20 | 17.30 | 17.30 | - | 330,641 |