One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 7.90
-0.10 (-1.25%)
At close: Jul 23, 2026
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 157,609 |
| Jul 22, 2026 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | - | 448,483 |
| Jul 21, 2026 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 423,773 |
| Jul 20, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 156,803 |
| Jul 19, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 196,292 |
| Jul 16, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 476,855 |
| Jul 15, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 496,799 |
| Jul 14, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 352,786 |
| Jul 13, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 129,672 |
| Jul 12, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | - | 414,879 |
| Jul 9, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 520,077 |
| Jul 8, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 210,102 |
| Jul 7, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 394,340 |
| Jul 6, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 199,162 |
| Jul 5, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 521,183 |
| Jul 2, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 390,258 |
| Jun 30, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 3.90% | 417,069 |
| Jun 29, 2026 | 7.70 | 8.00 | 7.60 | 7.70 | 7.70 | -2.53% | 820,018 |
| Jun 28, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 1,545,576 |
| Jun 25, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 602,700 |
| Jun 24, 2026 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | - | 858,340 |
| Jun 23, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | - | 405,204 |
| Jun 22, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 296,814 |
| Jun 21, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 341,004 |
| Jun 18, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 420,872 |
| Jun 17, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | - | 324,231 |
| Jun 16, 2026 | 8.20 | 8.60 | 8.10 | 8.20 | 8.20 | -1.20% | 263,592 |
| Jun 15, 2026 | 8.30 | 8.50 | 8.30 | 8.30 | 8.30 | - | 323,540 |
| Jun 14, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -3.49% | 185,336 |
| Jun 10, 2026 | 8.60 | 8.90 | 8.30 | 8.60 | 8.60 | -2.27% | 2,932,563 |
| Jun 9, 2026 | 8.90 | 9.00 | 8.60 | 8.80 | 8.80 | -1.12% | 3,310,227 |
| Jun 8, 2026 | 8.90 | 9.00 | 8.40 | 8.90 | 8.90 | 4.71% | 5,873,934 |
| Jun 7, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 1.19% | 2,217,412 |
| Jun 4, 2026 | 8.10 | 8.60 | 8.00 | 8.40 | 8.40 | 3.70% | 3,592,330 |
| Jun 3, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 1,161,612 |
| Jun 2, 2026 | 8.00 | 8.50 | 7.80 | 8.10 | 8.10 | 1.25% | 2,847,651 |
| Jun 1, 2026 | 8.00 | 8.20 | 7.50 | 8.00 | 8.00 | 3.90% | 2,517,962 |
| May 24, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 2.67% | 796,208 |
| May 23, 2026 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | - | 1,101,301 |
| May 21, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 1,573,755 |
| May 20, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | - | 1,423,628 |
| May 19, 2026 | 7.20 | 7.30 | 6.90 | 7.30 | 7.30 | 1.39% | 1,680,395 |
| May 18, 2026 | 7.00 | 7.20 | 6.80 | 7.20 | 7.20 | 2.86% | 1,006,170 |
| May 17, 2026 | 6.80 | 7.00 | 6.70 | 7.00 | 7.00 | 2.94% | 1,147,481 |
| May 14, 2026 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 3,878,722 |
| May 13, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 4,861,201 |
| May 12, 2026 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 2,028,794 |
| May 11, 2026 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 1,302,750 |
| May 10, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | - | 935,516 |
| May 7, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 876,526 |