Bank Asia PLC. (DSE:BANKASIA)
Bangladesh · Delayed Price · Currency is BDT 17.00
+0.20 (1.19%)
At close: Nov 4, 2026
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 595,234 |
| Nov 2, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 389,003 |
| Nov 1, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 848,592 |
| Oct 29, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | 1.80% | 1,483,605 |
| Oct 28, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 551,833 |
| Oct 27, 2026 | 16.90 | 17.00 | 16.50 | 16.50 | 16.50 | -2.37% | 829,947 |
| Oct 26, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 111,974 |
| Oct 25, 2026 | 16.90 | 17.50 | 16.90 | 17.10 | 17.10 | 1.79% | 724,479 |
| Oct 19, 2026 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | 123,485 |
| Oct 17, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | - | 102,500 |
| Oct 15, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 66,318 |
| Oct 14, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 68,278 |
| Oct 13, 2026 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | 321,012 |
| Oct 12, 2026 | 16.60 | 16.80 | 16.40 | 16.70 | 16.70 | 0.60% | 444,360 |
| Oct 11, 2026 | 16.50 | 16.70 | 16.40 | 16.60 | 16.60 | 0.61% | 488,162 |
| Oct 8, 2026 | 16.50 | 16.60 | 16.20 | 16.50 | 16.50 | 2.48% | 307,747 |
| Oct 7, 2026 | 16.10 | 16.30 | 15.90 | 16.10 | 16.10 | -0.62% | 1,204,037 |
| Oct 6, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | -0.61% | 535,123 |
| Oct 5, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 738,795 |
| Oct 4, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | 0.62% | 439,497 |
| Oct 1, 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | - | 482,825 |
| Sep 30, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 851,529 |
| Sep 29, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 1,023,756 |
| Sep 28, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 714,351 |
| Sep 27, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.37% | 838,033 |
| Sep 24, 2026 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | - | 64,377 |
| Sep 23, 2026 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | - | 264,665 |
| Sep 22, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 299,000 |
| Sep 21, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 309,375 |
| Sep 20, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 220,163 |
| Sep 17, 2026 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | - | 270,423 |
| Sep 16, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 269,710 |
| Sep 15, 2026 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | 1.20% | 263,731 |
| Sep 14, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 422,328 |
| Sep 13, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | -0.60% | 249,447 |
| Sep 10, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 244,624 |
| Sep 9, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | - | 79,456 |
| Sep 8, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 119,043 |
| Sep 7, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | - | 323,727 |
| Sep 6, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | - | 312,100 |
| 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 |