One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 8.00
+0.10 (1.27%)
At close: Sep 3, 2025
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 3,225,084 |
| Sep 2, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 3,240,386 |
| Sep 1, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 1,646,711 |
| Aug 31, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 2,188,216 |
| Aug 28, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 2,154,509 |
| Aug 27, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,375,370 |
| Aug 26, 2025 | 8.00 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 2,395,708 |
| Aug 25, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 2.60% | 2,542,410 |
| Aug 24, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 2,134,604 |
| Aug 21, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 2,574,084 |
| Aug 20, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 3,150,222 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 4,098,089 |
| Aug 18, 2025 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 2,749,583 |
| Aug 17, 2025 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 3,977,660 |
| Aug 14, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 2,795,373 |
| Aug 13, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 4,464,062 |
| Aug 12, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -1.23% | 4,060,764 |
| Aug 11, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | - | 2,305,872 |
| Aug 10, 2025 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 3,270,146 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -2.38% | 4,123,931 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 4,569,083 |
| Aug 4, 2025 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | -4.44% | 5,934,816 |
| Aug 3, 2025 | 8.70 | 9.10 | 8.50 | 9.00 | 9.00 | 4.65% | 10,342,740 |
| Jul 31, 2025 | 8.20 | 8.90 | 8.20 | 8.60 | 8.60 | 6.17% | 15,349,170 |
| Jul 30, 2025 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 7,042,631 |
| Jul 29, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -2.41% | 3,992,222 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -2.35% | 3,906,516 |
| Jul 27, 2025 | 8.40 | 8.70 | 8.30 | 8.50 | 8.50 | 1.19% | 7,142,650 |
| Jul 24, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 4,585,035 |
| Jul 23, 2025 | 8.10 | 8.50 | 8.10 | 8.30 | 8.30 | 2.47% | 7,686,369 |
| Jul 22, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 3,446,303 |
| Jul 21, 2025 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 2,600,407 |
| Jul 20, 2025 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 3,607,749 |
| Jul 17, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 3,197,661 |
| Jul 16, 2025 | 7.90 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 7,259,480 |
| Jul 15, 2025 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 3,846,507 |
| Jul 14, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 5,497,211 |
| Jul 13, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -3.57% | 2,982,844 |
| Jul 10, 2025 | 8.20 | 8.60 | 8.20 | 8.40 | 8.40 | 2.44% | 6,174,120 |
| Jul 9, 2025 | 8.00 | 8.70 | 8.00 | 8.20 | 8.20 | 2.50% | 10,702,790 |
| Jul 8, 2025 | 7.70 | 8.10 | 7.50 | 8.00 | 8.00 | 3.90% | 6,065,551 |
| Jul 7, 2025 | 7.60 | 7.90 | 7.50 | 7.70 | 7.70 | 2.67% | 6,856,180 |
| Jul 3, 2025 | 7.20 | 7.60 | 7.00 | 7.50 | 7.50 | 5.63% | 3,348,802 |
| Jul 2, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 2,510,617 |
| Jun 30, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 839,735 |
| Jun 29, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 2,041,629 |
| Jun 26, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 1,003,097 |
| Jun 25, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 933,075 |
| Jun 23, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 725,749 |
| Jun 22, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 1,274,536 |