One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 8.60
+0.50 (6.17%)
At close: Jul 31, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 979,825 |
| Jun 18, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 1,370,431 |
| Jun 17, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 1,215,808 |
| Jun 16, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 1,990,043 |
| Jun 15, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 667,269 |
| Jun 4, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 429,865 |
| Jun 3, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 1,922,458 |
| Jun 2, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 904,944 |
| Jun 1, 2025 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 972,408 |
| May 29, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | - | 1,333,548 |
| May 28, 2025 | 7.10 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 1,380,887 |
| May 27, 2025 | 6.30 | 7.30 | 6.30 | 7.00 | 7.00 | - | 1,055,186 |
| May 26, 2025 | 7.10 | 7.40 | 6.90 | 7.00 | 7.00 | -7.89% | 3,987,610 |
| May 25, 2025 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 609,845 |
| May 24, 2025 | 7.60 | 7.90 | 7.60 | 7.70 | 7.70 | 1.32% | 749,063 |
| May 22, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 385,139 |
| May 21, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 458,749 |
| May 20, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | - | 617,270 |
| May 19, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | - | 480,601 |
| May 18, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 414,438 |
| May 15, 2025 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | -2.60% | 895,472 |
| May 14, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -2.53% | 988,850 |
| May 13, 2025 | 8.20 | 8.30 | 7.80 | 7.90 | 7.90 | -2.47% | 1,745,537 |