One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 6.80
-0.10 (-1.45%)
At close: Dec 4, 2025
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 552,884 |
| Dec 3, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 558,512 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 493,940 |
| Dec 1, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 668,564 |
| Nov 30, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 890,556 |
| Nov 27, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 662,931 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 1,302,572 |
| Nov 25, 2025 | 7.30 | 7.60 | 7.20 | 7.30 | 7.30 | 1.39% | 1,682,835 |
| Nov 24, 2025 | 7.10 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 1,590,467 |
| Nov 23, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 941,898 |
| Nov 20, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 908,578 |
| Nov 19, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 945,080 |
| Nov 18, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 926,602 |
| Nov 17, 2025 | 6.70 | 6.90 | 6.50 | 6.80 | 6.80 | 3.03% | 1,091,485 |
| Nov 16, 2025 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | - | 1,470,082 |
| Nov 13, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 1,264,881 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 996,141 |
| Nov 11, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 588,679 |
| Nov 10, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 1,269,601 |
| Nov 9, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 544,667 |
| Nov 6, 2025 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | - | 752,380 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 532,859 |
| Nov 4, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 599,056 |
| Nov 3, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 835,668 |
| Nov 2, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 1,191,008 |
| Oct 30, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | - | 1,127,538 |
| Oct 29, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 776,896 |
| Oct 28, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 564,695 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 1,012,296 |
| Oct 26, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 1,079,840 |
| Oct 23, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 573,918 |
| Oct 22, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 1,160,004 |
| Oct 21, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 779,354 |
| Oct 20, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 449,937 |
| Oct 19, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 618,069 |
| Oct 16, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 683,279 |
| Oct 15, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 474,294 |
| Oct 14, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 894,080 |
| Oct 13, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 702,379 |
| Oct 12, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 473,624 |
| Oct 9, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 812,566 |
| Oct 8, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | - | 691,035 |
| Oct 7, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 1,111,205 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 1,438,836 |
| Oct 5, 2025 | 7.60 | 7.90 | 7.50 | 7.70 | 7.70 | 2.67% | 3,372,123 |
| Sep 30, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 2.74% | 2,542,856 |
| Sep 29, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 1,508,112 |
| Sep 28, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 221,995 |
| Sep 25, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | - | 1,147,272 |
| Sep 24, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 1,137,874 |