One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 7.70
+0.20 (2.67%)
At close: May 24, 2026
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 2,432,637 |
| May 5, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | - | 3,714,251 |
| May 4, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | -1.52% | 6,392,284 |
| May 3, 2026 | 6.70 | 6.80 | 6.20 | 6.60 | 6.60 | -5.71% | 2,906,760 |
| Apr 30, 2026 | 7.20 | 7.30 | 6.80 | 7.00 | 7.00 | -2.78% | 2,905,857 |
| Apr 29, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 1,483,807 |
| Apr 28, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 2,308,105 |
| Apr 27, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 2,262,627 |
| Apr 26, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 2,172,558 |
| Apr 23, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | - | 642,329 |
| Apr 22, 2026 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 1,013,910 |
| Apr 21, 2026 | 7.10 | 7.10 | 6.80 | 7.10 | 7.10 | 1.43% | 1,023,940 |
| Apr 20, 2026 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 1,876,288 |
| Apr 19, 2026 | 6.90 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 2,202,290 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 542,947 |
| Apr 15, 2026 | 7.20 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 1,004,363 |
| Apr 13, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 539,683 |
| Apr 12, 2026 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | - | 416,958 |
| Apr 9, 2026 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 344,471 |
| Apr 8, 2026 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 4.23% | 452,776 |
| Apr 7, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | - | 284,622 |
| Apr 6, 2026 | 7.10 | 7.50 | 7.00 | 7.10 | 7.10 | -2.74% | 246,358 |
| Apr 5, 2026 | 7.40 | 7.40 | 7.10 | 7.30 | 7.30 | -2.67% | 489,341 |
| Apr 2, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | - | 803,601 |
| Apr 1, 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | - | 1,281,988 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 1,273,512 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | - | 1,282,840 |
| Mar 29, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 797,588 |
| Mar 25, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 590,306 |
| Mar 24, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 784,531 |
| Mar 16, 2026 | 7.90 | 8.00 | 7.70 | 7.90 | 7.90 | 1.28% | 1,055,022 |
| Mar 15, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 1,180,025 |
| Mar 12, 2026 | 7.90 | 8.00 | 7.60 | 7.90 | 7.90 | 2.60% | 1,259,661 |
| Mar 11, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 1,902,421 |
| Mar 10, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 2,039,851 |
| Mar 9, 2026 | 7.90 | 8.00 | 7.00 | 7.90 | 7.90 | 3.95% | 1,122,593 |
| Mar 8, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -3.80% | 1,163,618 |