Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 18.10
-0.20 (-1.09%)
At close: Dec 4, 2025
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | -0.57% | 525,563 |
| Oct 19, 2025 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 391,653 |
| Oct 16, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | 2.94% | 1,550,146 |
| Oct 15, 2025 | 17.20 | 17.50 | 16.80 | 17.00 | 17.00 | -1.16% | 641,603 |
| Oct 14, 2025 | 17.50 | 17.60 | 17.10 | 17.20 | 17.20 | -0.58% | 498,706 |
| Oct 13, 2025 | 17.50 | 17.60 | 17.10 | 17.30 | 17.30 | -0.57% | 214,485 |
| Oct 12, 2025 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 173,416 |
| 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 |