Bank Asia PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	18.40	18.60	18.30	18.40	18.40	-1.08%	929,833
Jun 21, 2026	18.50	18.70	18.40	18.60	18.60	0.54%	1,359,579
Jun 18, 2026	18.50	18.70	18.30	18.50	18.50	0.54%	592,761
Jun 17, 2026	18.50	18.70	18.30	18.40	18.40	-0.54%	692,225
Jun 16, 2026	18.50	19.00	18.20	18.50	18.50	-2.12%	923,318
Jun 15, 2026	18.90	19.10	18.70	18.90	18.90	-	1,515,067
Jun 14, 2026	18.10	18.90	18.00	18.90	18.90	5.00%	2,311,041
Jun 11, 2026	18.00	18.10	17.70	18.00	18.00	0.56%	573,182
Jun 10, 2026	17.90	18.10	17.90	17.90	17.90	-0.56%	283,429
Jun 9, 2026	17.90	18.10	17.90	18.00	18.00	-	614,546
Jun 8, 2026	18.00	18.10	17.90	18.00	18.00	-0.55%	465,157
Jun 7, 2026	18.20	18.30	17.90	18.10	18.10	0.56%	672,120
Jun 4, 2026	18.10	18.20	17.80	18.00	18.00	-0.55%	358,404
Jun 3, 2026	18.10	18.50	18.00	18.10	18.10	-0.55%	482,660
Jun 2, 2026	18.00	18.40	17.90	18.20	18.20	1.68%	521,013
Jun 1, 2026	17.80	18.00	17.60	17.90	17.90	0.56%	845,356
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