Bank Asia PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	17.60	17.90	17.50	17.80	17.80	-	490,777
May 23, 2026	17.80	17.90	17.30	17.80	17.80	2.89%	268,499
May 21, 2026	17.30	18.40	16.70	17.30	17.30	4.57%	922,254
May 19, 2026	17.24	17.42	17.24	17.33	16.54	0.53%	241,293
May 18, 2026	17.60	17.60	17.05	17.24	16.46	-1.58%	295,750
May 17, 2026	17.42	17.60	17.33	17.51	16.72	1.06%	450,331
May 14, 2026	17.60	17.70	17.24	17.33	16.54	-1.05%	327,107
May 13, 2026	17.51	17.79	17.24	17.51	16.72	-	230,274
May 12, 2026	17.70	17.97	17.42	17.51	16.72	-1.04%	1,114,041
May 11, 2026	18.34	18.34	17.51	17.70	16.90	-2.54%	646,150
May 10, 2026	18.25	18.34	18.07	18.16	17.34	0.51%	461,432
May 7, 2026	18.43	18.43	17.97	18.07	17.25	0.51%	610,846
May 6, 2026	18.43	18.43	17.97	17.97	17.16	-2.01%	715,363
May 5, 2026	18.62	18.71	18.34	18.34	17.51	-1.49%	1,232,618
May 4, 2026	18.62	18.89	18.43	18.62	17.78	-	757,456
May 3, 2026	18.43	18.99	18.43	18.62	17.78	0.50%	1,040,439
Apr 30, 2026	19.08	19.72	18.43	18.53	17.69	-3.83%	2,701,666
Apr 29, 2026	20.28	20.37	18.89	19.26	18.39	-4.57%	9,969,529
Apr 28, 2026	20.00	20.37	19.82	20.18	19.27	2.34%	3,684,805
Apr 27, 2026	20.00	20.00	19.72	19.72	18.83	-0.47%	1,670,115
Apr 26, 2026	19.82	20.00	19.72	19.82	18.92	1.90%	1,252,907
Apr 23, 2026	20.00	20.00	19.45	19.45	18.57	-1.40%	1,813,832
Apr 22, 2026	19.72	20.00	19.63	19.72	18.83	0.94%	2,050,506
Apr 21, 2026	19.63	19.82	19.54	19.54	18.66	-	576,308
Apr 20, 2026	19.72	19.72	19.45	19.54	18.66	-0.47%	361,851
Apr 19, 2026	19.54	19.82	19.36	19.63	18.74	0.95%	649,261
Apr 16, 2026	19.82	19.91	19.36	19.45	18.57	-0.94%	1,446,899
Apr 15, 2026	20.28	20.37	19.45	19.63	18.74	-3.18%	2,175,460
Apr 13, 2026	20.46	20.55	20.18	20.28	19.36	-1.35%	1,041,610
Apr 12, 2026	20.28	20.65	20.09	20.55	19.62	1.36%	1,889,404
Apr 9, 2026	20.46	20.46	19.91	20.28	19.36	-0.45%	1,895,531
Apr 8, 2026	20.00	20.46	19.91	20.37	19.45	4.25%	4,245,377
Apr 7, 2026	19.82	19.82	19.36	19.54	18.66	0.47%	951,868
Apr 6, 2026	20.00	20.00	19.45	19.45	18.57	-	291,103
Apr 5, 2026	19.72	20.00	19.36	19.45	18.57	-2.31%	688,078
Apr 2, 2026	20.18	20.28	19.82	19.91	19.01	-1.37%	323,881
Apr 1, 2026	19.91	20.28	19.72	20.18	19.27	2.82%	2,078,503
Mar 31, 2026	20.00	20.00	19.45	19.63	18.74	-1.84%	738,606
Mar 30, 2026	20.09	20.09	19.91	20.00	19.10	-	1,345,754
Mar 29, 2026	20.37	20.37	19.91	20.00	19.10	-1.81%	744,407
Mar 25, 2026	20.18	20.37	20.09	20.37	19.45	1.38%	998,478
Mar 24, 2026	20.18	20.28	19.91	20.09	19.18	-1.36%	751,085
Mar 16, 2026	20.28	20.46	20.18	20.37	19.45	0.45%	518,820
Mar 15, 2026	20.55	20.55	20.00	20.28	19.36	-1.79%	1,976,304
Mar 12, 2026	20.65	20.74	20.28	20.65	19.71	0.90%	2,340,436
Mar 11, 2026	20.83	20.83	20.09	20.46	19.54	-0.89%	1,886,178
Mar 10, 2026	20.00	20.74	20.00	20.65	19.71	3.23%	4,492,542
Mar 9, 2026	19.17	20.18	18.80	20.00	19.10	4.83%	3,292,976
Mar 8, 2026	20.00	20.00	18.71	19.08	18.22	-2.82%	3,340,252
Mar 5, 2026	20.74	20.74	19.45	19.63	18.74	-3.62%	2,496,723