Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 20.20
0.00 (0.00%)
At close: May 4, 2026
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | - | 698,117 |
| May 3, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | 0.50% | 958,930 |
| Apr 30, 2026 | 20.10 | 21.40 | 20.00 | 20.10 | 20.10 | -3.83% | 2,490,015 |
| Apr 29, 2026 | 20.90 | 22.10 | 20.50 | 20.90 | 20.90 | -4.57% | 9,188,506 |
| Apr 28, 2026 | 21.70 | 22.10 | 21.50 | 21.90 | 21.90 | 2.34% | 3,396,134 |
| Apr 27, 2026 | 21.40 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 1,539,277 |
| Apr 26, 2026 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 1.90% | 1,154,753 |
| Apr 23, 2026 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | -1.40% | 1,671,735 |
| Apr 22, 2026 | 21.40 | 21.70 | 21.30 | 21.40 | 21.40 | 0.94% | 1,889,868 |
| Apr 21, 2026 | 21.30 | 21.50 | 21.20 | 21.20 | 21.20 | - | 531,160 |
| Apr 20, 2026 | 21.20 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | 333,504 |
| Apr 19, 2026 | 21.20 | 21.50 | 21.00 | 21.30 | 21.30 | 0.95% | 598,398 |
| Apr 16, 2026 | 21.10 | 21.60 | 21.00 | 21.10 | 21.10 | -0.94% | 1,333,548 |
| Apr 15, 2026 | 21.30 | 22.10 | 21.10 | 21.30 | 21.30 | -3.18% | 2,005,033 |
| Apr 13, 2026 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | -1.35% | 960,010 |
| Apr 12, 2026 | 22.00 | 22.40 | 21.80 | 22.30 | 22.30 | 1.36% | 1,741,387 |
| Apr 9, 2026 | 22.00 | 22.20 | 21.60 | 22.00 | 22.00 | -0.45% | 1,747,034 |
| Apr 8, 2026 | 21.70 | 22.20 | 21.60 | 22.10 | 22.10 | 4.25% | 3,912,790 |
| Apr 7, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | 0.47% | 877,298 |
| Apr 6, 2026 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | - | 268,298 |
| Apr 5, 2026 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -2.31% | 634,174 |
| Apr 2, 2026 | 21.90 | 22.00 | 21.50 | 21.60 | 21.60 | -1.37% | 298,508 |
| Apr 1, 2026 | 21.60 | 22.00 | 21.40 | 21.90 | 21.90 | 2.82% | 1,915,671 |
| Mar 31, 2026 | 21.70 | 21.70 | 21.10 | 21.30 | 21.30 | -1.84% | 680,743 |
| Mar 30, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | - | 1,240,327 |
| Mar 29, 2026 | 22.10 | 22.10 | 21.60 | 21.70 | 21.70 | -1.81% | 686,090 |
| Mar 25, 2026 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 1.38% | 920,257 |
| Mar 24, 2026 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | -1.36% | 692,245 |
| Mar 16, 2026 | 22.00 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 478,176 |
| Mar 15, 2026 | 22.30 | 22.30 | 21.70 | 22.00 | 22.00 | -1.79% | 1,821,479 |
| Mar 12, 2026 | 22.40 | 22.50 | 22.00 | 22.40 | 22.40 | 0.90% | 2,157,084 |
| Mar 11, 2026 | 22.60 | 22.60 | 21.80 | 22.20 | 22.20 | -0.89% | 1,738,413 |
| Mar 10, 2026 | 22.40 | 22.50 | 21.70 | 22.40 | 22.40 | 3.23% | 4,140,592 |
| Mar 9, 2026 | 21.70 | 21.90 | 20.40 | 21.70 | 21.70 | 4.83% | 3,035,001 |
| Mar 8, 2026 | 21.70 | 21.70 | 20.30 | 20.70 | 20.70 | -2.82% | 3,078,574 |
| Mar 5, 2026 | 21.30 | 22.50 | 21.10 | 21.30 | 21.30 | -3.62% | 2,301,128 |
| Mar 4, 2026 | 22.10 | 22.80 | 21.50 | 22.10 | 22.10 | 0.45% | 3,307,441 |
| Mar 3, 2026 | 23.30 | 23.90 | 21.90 | 22.00 | 22.00 | -7.17% | 6,099,494 |
| Mar 2, 2026 | 23.00 | 23.90 | 22.90 | 23.70 | 23.70 | 3.49% | 7,391,332 |
| Mar 1, 2026 | 21.60 | 23.40 | 21.00 | 22.90 | 22.90 | 4.57% | 8,254,365 |
| Feb 25, 2026 | 20.90 | 22.10 | 20.90 | 21.90 | 21.90 | 4.29% | 7,157,384 |
| Feb 24, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 2,644,737 |
| Feb 23, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | 1.46% | 1,422,476 |
| Feb 22, 2026 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | - | 1,022,924 |
| Feb 19, 2026 | 20.60 | 21.00 | 20.50 | 20.60 | 20.60 | -0.48% | 2,101,980 |
| Feb 18, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | - | 2,202,972 |
| Feb 17, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -0.96% | 2,756,935 |
| Feb 16, 2026 | 20.90 | 21.20 | 20.50 | 20.90 | 20.90 | -0.48% | 2,807,095 |
| Feb 15, 2026 | 20.60 | 21.40 | 20.50 | 21.00 | 21.00 | 2.94% | 5,092,831 |
| Feb 10, 2026 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | 1.49% | 2,019,513 |