Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 18.60
-0.50 (-2.62%)
At close: Aug 7, 2025
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.60 | 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 |
| Jun 26, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.99% | 301,250 |
| Jun 25, 2025 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 2.03% | 145,054 |
| Jun 24, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | - | 399,776 |
| Jun 23, 2025 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 394,781 |
| Jun 22, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 209,207 |
| Jun 19, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 373,106 |
| Jun 18, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 516,155 |
| Jun 17, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | - | 448,965 |
| Jun 16, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 416,516 |
| Jun 15, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 306,336 |
| Jun 4, 2025 | 14.90 | 15.60 | 14.80 | 15.10 | 15.10 | 1.34% | 321,556 |
| Jun 3, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 178,542 |
| Jun 2, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | - | 314,235 |
| Jun 1, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 503,484 |
| May 29, 2025 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 1.37% | 429,080 |
| May 28, 2025 | 15.20 | 15.30 | 14.60 | 14.60 | 14.60 | -3.95% | 185,640 |
| May 27, 2025 | 16.30 | 16.30 | 15.10 | 15.20 | 15.20 | -6.59% | 1,257,820 |
| May 25, 2025 | 16.36 | 16.46 | 16.18 | 16.27 | 15.36 | -0.56% | 537,929 |
| May 24, 2025 | 16.73 | 16.73 | 16.36 | 16.36 | 15.45 | - | 1,178,675 |
| May 22, 2025 | 16.55 | 16.64 | 16.36 | 16.36 | 15.45 | -1.09% | 936,095 |
| May 21, 2025 | 16.73 | 16.73 | 16.36 | 16.55 | 15.62 | -1.09% | 534,501 |
| May 20, 2025 | 17.00 | 17.00 | 16.36 | 16.73 | 15.79 | 1.10% | 99,940 |
| May 19, 2025 | 17.55 | 17.55 | 16.27 | 16.55 | 15.62 | - | 376,352 |