Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 17.40
-0.20 (-1.14%)
At close: Oct 12, 2025
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | - | 220,874 |
| Oct 8, 2025 | 17.90 | 17.90 | 17.40 | 17.60 | 17.60 | - | 275,833 |
| Oct 7, 2025 | 18.00 | 18.10 | 17.50 | 17.60 | 17.60 | -0.56% | 471,124 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -1.12% | 624,347 |
| Oct 5, 2025 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | -0.56% | 492,879 |
| Sep 30, 2025 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | - | 576,073 |
| Sep 29, 2025 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | 1.12% | 903,509 |
| Sep 28, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.66% | 278,173 |
| Sep 25, 2025 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | 0.56% | 156,621 |
| Sep 24, 2025 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | 1.12% | 458,922 |
| Sep 23, 2025 | 17.00 | 18.20 | 17.00 | 17.80 | 17.80 | 0.56% | 233,777 |
| Sep 22, 2025 | 17.20 | 18.10 | 17.20 | 17.70 | 17.70 | -1.12% | 830,634 |
| Sep 21, 2025 | 18.60 | 18.60 | 17.40 | 17.90 | 17.90 | -2.19% | 1,300,599 |
| Sep 18, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 555,881 |
| Sep 17, 2025 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 384,631 |
| Sep 16, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | 1,179,918 |
| Sep 15, 2025 | 18.70 | 19.00 | 18.60 | 18.60 | 18.60 | 0.54% | 588,564 |
| Sep 14, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 431,651 |
| Sep 11, 2025 | 18.50 | 18.90 | 18.30 | 18.60 | 18.60 | 1.09% | 731,140 |
| Sep 10, 2025 | 18.60 | 18.70 | 18.30 | 18.40 | 18.40 | - | 974,677 |
| 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 |