One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 7.80
-0.10 (-1.27%)
At close: Mar 4, 2026
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.80 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 3,106,474 |
| Mar 3, 2026 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -4.82% | 4,597,468 |
| Mar 2, 2026 | 8.30 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 2,022,281 |
| Mar 1, 2026 | 8.10 | 8.20 | 7.60 | 8.10 | 8.10 | -1.22% | 2,818,495 |
| Feb 26, 2026 | 8.20 | 8.40 | 8.10 | 8.20 | 8.20 | 1.23% | 3,429,700 |
| Feb 25, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 1,126,045 |
| Feb 24, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 1,815,634 |
| Feb 23, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 1,700,276 |
| Feb 22, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 1,166,493 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | - | 1,489,646 |
| Feb 18, 2026 | 8.70 | 8.70 | 8.00 | 8.00 | 8.00 | -6.98% | 4,555,641 |
| Feb 17, 2026 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | -1.15% | 9,141,029 |
| Feb 16, 2026 | 8.70 | 9.10 | 8.60 | 8.70 | 8.70 | -1.14% | 5,695,729 |
| Feb 15, 2026 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | 10.00% | 11,225,660 |
| Feb 10, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 5,556,926 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 4.00% | 1,699,165 |
| Feb 8, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 395,676 |
| Feb 5, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 1,810,234 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | - | 1,083,820 |
| Feb 2, 2026 | 7.40 | 7.60 | 7.30 | 7.50 | 7.50 | 2.74% | 1,884,940 |
| Feb 1, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 278,967 |
| Jan 29, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 441,687 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 752,596 |
| Jan 27, 2026 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 1,643,585 |
| Jan 26, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 508,951 |
| Jan 25, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 886,023 |
| Jan 22, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 619,936 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 898,176 |
| Jan 20, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 929,675 |
| Jan 19, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 1,194,333 |
| Jan 18, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 660,188 |
| Jan 15, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 525,446 |
| Jan 14, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 994,893 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 268,310 |
| Jan 12, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 343,631 |
| Jan 11, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 595,362 |
| Jan 8, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 259,384 |
| Jan 7, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 1,058,807 |
| Jan 6, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 765,951 |
| Jan 5, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 804,029 |
| Jan 4, 2026 | 7.00 | 7.40 | 7.00 | 7.20 | 7.20 | 2.86% | 2,576,988 |
| Jan 1, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 411,082 |
| Dec 30, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 250,326 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 284,610 |
| Dec 28, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 615,844 |
| Dec 24, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 452,265 |
| Dec 23, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 391,560 |
| Dec 22, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 433,170 |
| Dec 21, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 409,878 |
| Dec 18, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 264,329 |