Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 16.90
-0.10 (-0.59%)
At close: Sep 3, 2026
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 121,866 |
| Sep 2, 2026 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | - | 820,913 |
| Sep 1, 2026 | 17.00 | 17.30 | 17.00 | 17.00 | 17.00 | - | 187,486 |
| Aug 31, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | - | 264,232 |
| Aug 30, 2026 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | - | 510,702 |
| Aug 27, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - | 324,654 |
| Aug 25, 2026 | 17.10 | 17.40 | 16.60 | 17.00 | 17.00 | -0.58% | 1,835,910 |
| Aug 24, 2026 | 17.40 | 17.40 | 16.90 | 17.10 | 17.10 | -1.16% | 328,775 |
| Aug 23, 2026 | 17.40 | 17.60 | 17.20 | 17.30 | 17.30 | -0.57% | 514,744 |
| Aug 20, 2026 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | - | 388,987 |
| Aug 19, 2026 | 17.40 | 17.80 | 17.20 | 17.40 | 17.40 | -1.69% | 885,308 |
| Aug 18, 2026 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | -0.56% | 631,473 |
| Aug 17, 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 645,892 |
| Aug 16, 2026 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | - | 486,282 |
| Aug 13, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | - | 445,763 |
| Aug 12, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -0.56% | 1,609,149 |
| Aug 11, 2026 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 1,557,504 |
| Aug 10, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 616,298 |
| Aug 9, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 324,986 |
| Aug 6, 2026 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 874,683 |
| Aug 4, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 261,766 |
| Aug 3, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 319,325 |
| Aug 2, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 709,791 |
| Jul 30, 2026 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 810,670 |
| Jul 29, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 501,750 |
| Jul 28, 2026 | 18.10 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 1,179,971 |
| Jul 27, 2026 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | - | 2,111,567 |
| Jul 26, 2026 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.62% | 834,178 |
| Jul 23, 2026 | 18.60 | 18.70 | 18.40 | 18.50 | 18.50 | -0.54% | 554,366 |
| Jul 22, 2026 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | - | 632,944 |
| Jul 21, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | - | 458,651 |
| Jul 20, 2026 | 18.40 | 18.70 | 18.30 | 18.60 | 18.60 | 1.64% | 1,004,759 |
| Jul 19, 2026 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | -0.54% | 246,383 |
| Jul 16, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 801,630 |
| Jul 15, 2026 | 18.60 | 18.70 | 18.40 | 18.50 | 18.50 | -1.07% | 678,942 |
| Jul 14, 2026 | 18.40 | 18.70 | 18.30 | 18.70 | 18.70 | 1.63% | 584,547 |
| Jul 13, 2026 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | - | 997,019 |
| Jul 12, 2026 | 17.50 | 18.60 | 16.50 | 18.40 | 18.40 | 0.55% | 568,121 |
| Jul 9, 2026 | 18.30 | 18.40 | 18.10 | 18.30 | 18.30 | 0.55% | 424,473 |
| Jul 8, 2026 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | -0.55% | 506,483 |
| Jul 7, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 331,133 |
| Jul 6, 2026 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - | 704,581 |
| Jul 5, 2026 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | - | 590,101 |
| Jul 2, 2026 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | - | 970,390 |
| Jun 30, 2026 | 18.50 | 18.50 | 17.00 | 18.40 | 18.40 | -0.54% | 1,490,287 |
| Jun 29, 2026 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | - | 1,426,495 |
| Jun 28, 2026 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 1,319,817 |
| Jun 25, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 739,553 |
| Jun 24, 2026 | 18.50 | 18.70 | 18.20 | 18.40 | 18.40 | -0.54% | 1,308,320 |
| Jun 23, 2026 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | 0.54% | 753,709 |