Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 18.40
-0.50 (-2.65%)
At close: Sep 9, 2025
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.00 | 19.00 | 18.00 | 18.40 | 18.40 | -2.65% | 1,341,832 |
| Sep 8, 2025 | 19.10 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 900,387 |
| Sep 7, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 1,533,017 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.00 | 19.10 | 19.10 | -2.55% | 1,661,563 |
| Sep 3, 2025 | 19.20 | 19.80 | 19.20 | 19.60 | 19.60 | 2.62% | 5,342,639 |
| Sep 2, 2025 | 19.00 | 19.20 | 18.80 | 19.10 | 19.10 | 0.53% | 1,311,650 |
| Sep 1, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 2,141,136 |
| Aug 31, 2025 | 19.10 | 19.30 | 18.90 | 19.10 | 19.10 | 0.53% | 3,317,446 |
| Aug 28, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 2.70% | 1,660,942 |
| Aug 27, 2025 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 814,538 |
| Aug 26, 2025 | 18.90 | 19.30 | 18.30 | 18.80 | 18.80 | -0.53% | 1,791,533 |
| Aug 25, 2025 | 18.40 | 19.10 | 18.40 | 18.90 | 18.90 | 3.85% | 2,697,555 |
| Aug 24, 2025 | 18.10 | 18.40 | 17.80 | 18.20 | 18.20 | 1.68% | 1,031,430 |
| Aug 21, 2025 | 17.90 | 18.10 | 17.60 | 17.90 | 17.90 | - | 662,584 |
| Aug 20, 2025 | 18.20 | 18.30 | 17.80 | 17.90 | 17.90 | -1.10% | 924,786 |
| Aug 19, 2025 | 18.40 | 18.50 | 18.00 | 18.10 | 18.10 | -2.16% | 2,106,402 |
| Aug 18, 2025 | 19.20 | 19.30 | 18.30 | 18.50 | 18.50 | -3.14% | 1,901,477 |
| Aug 17, 2025 | 19.00 | 19.20 | 18.80 | 19.10 | 19.10 | 2.69% | 2,173,968 |
| Aug 14, 2025 | 18.20 | 18.80 | 18.00 | 18.60 | 18.60 | 2.76% | 1,397,669 |
| Aug 13, 2025 | 18.10 | 18.20 | 17.60 | 18.10 | 18.10 | 0.56% | 1,327,543 |
| Aug 12, 2025 | 18.60 | 18.60 | 17.90 | 18.00 | 18.00 | -2.17% | 1,000,532 |
| Aug 11, 2025 | 18.40 | 18.80 | 18.20 | 18.40 | 18.40 | - | 1,790,505 |
| Aug 10, 2025 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | -1.08% | 2,068,767 |
| Aug 7, 2025 | 19.10 | 19.20 | 18.50 | 18.60 | 18.60 | -2.62% | 3,220,250 |
| Aug 6, 2025 | 19.80 | 19.90 | 19.00 | 19.10 | 19.10 | -2.55% | 2,243,640 |
| Aug 4, 2025 | 19.70 | 20.30 | 19.40 | 19.60 | 19.60 | - | 8,733,471 |
| Aug 3, 2025 | 19.60 | 20.20 | 19.50 | 19.60 | 19.60 | 0.51% | 6,511,998 |
| Jul 31, 2025 | 19.20 | 19.70 | 19.10 | 19.50 | 19.50 | 2.09% | 11,978,440 |
| Jul 30, 2025 | 19.30 | 19.40 | 18.90 | 19.10 | 19.10 | -0.52% | 6,345,973 |
| Jul 29, 2025 | 18.50 | 19.80 | 18.40 | 19.20 | 19.20 | 3.78% | 9,281,672 |
| Jul 28, 2025 | 18.50 | 19.20 | 18.00 | 18.50 | 18.50 | -1.07% | 8,257,713 |
| Jul 27, 2025 | 19.10 | 19.20 | 18.00 | 18.70 | 18.70 | -1.58% | 8,088,955 |
| Jul 24, 2025 | 17.50 | 19.00 | 17.50 | 19.00 | 19.00 | 9.83% | 7,978,264 |
| Jul 23, 2025 | 15.80 | 17.30 | 15.80 | 17.30 | 17.30 | 9.49% | 7,867,318 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | - | 1,963,839 |
| Jul 21, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 3,353,254 |
| Jul 20, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 1,606,284 |
| Jul 17, 2025 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 1,547,819 |
| Jul 16, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 1,956,273 |
| Jul 15, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 609,021 |
| Jul 14, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 598,960 |
| Jul 13, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 406,920 |
| Jul 10, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 217,760 |
| Jul 9, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | - | 267,823 |
| Jul 8, 2025 | 16.10 | 16.50 | 16.00 | 16.40 | 16.40 | 0.61% | 318,564 |
| Jul 7, 2025 | 16.20 | 16.40 | 16.10 | 16.30 | 16.30 | 1.88% | 493,433 |
| Jul 3, 2025 | 15.70 | 16.20 | 15.60 | 16.00 | 16.00 | 1.27% | 350,400 |
| Jul 2, 2025 | 15.60 | 15.90 | 15.30 | 15.80 | 15.80 | -0.63% | 335,697 |
| Jun 30, 2025 | 15.80 | 16.10 | 15.50 | 15.90 | 15.90 | 1.92% | 146,384 |
| Jun 29, 2025 | 15.40 | 16.00 | 15.40 | 15.60 | 15.60 | 1.30% | 314,544 |