One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 7.70
-0.20 (-2.53%)
At close: Sep 3, 2026
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 362,797 |
| Sep 2, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 97,534 |
| Sep 1, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 38,753 |
| Aug 31, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 233,784 |
| Aug 30, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 537,169 |
| Aug 27, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 562,071 |
| Aug 25, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 215,289 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 224,545 |
| Aug 23, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 463,866 |
| Aug 20, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | - | 244,648 |
| Aug 19, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 133,288 |
| Aug 18, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 419,583 |
| Aug 17, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 1,115,615 |
| Aug 16, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | - | 291,850 |
| Aug 13, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 128,342 |
| Aug 12, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 218,490 |
| Aug 11, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 2.53% | 1,164,097 |
| Aug 10, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 30,938 |
| Aug 9, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 476,964 |
| Aug 6, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 160,704 |
| Aug 4, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 561,899 |
| Aug 3, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 546,019 |
| Aug 2, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 328,639 |
| Jul 30, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 344,821 |
| Jul 29, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | - | 182,972 |
| Jul 28, 2026 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 724,123 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 286,316 |
| Jul 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 515,899 |
| 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 |