Pubali Bank PLC. (DSE:PUBALIBANK)
Bangladesh · Delayed Price · Currency is BDT 29.00
+0.40 (1.40%)
At close: Nov 3, 2025
Pubali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.90 | 29.20 | 28.40 | 29.00 | 29.00 | 1.40% | 214,936 |
| Nov 2, 2025 | 28.10 | 28.80 | 28.10 | 28.60 | 28.60 | 1.06% | 123,254 |
| Oct 30, 2025 | 28.00 | 28.40 | 28.00 | 28.30 | 28.30 | 1.07% | 152,482 |
| Oct 29, 2025 | 28.50 | 28.50 | 27.70 | 28.00 | 28.00 | 0.72% | 161,157 |
| Oct 28, 2025 | 27.80 | 28.00 | 27.50 | 27.80 | 27.80 | 0.36% | 72,411 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.30 | 27.70 | 27.70 | 0.36% | 128,898 |
| Oct 26, 2025 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -1.43% | 33,969 |
| Oct 23, 2025 | 27.50 | 28.30 | 27.20 | 28.00 | 28.00 | 2.19% | 231,346 |
| Oct 22, 2025 | 27.90 | 27.90 | 27.30 | 27.40 | 27.40 | -0.36% | 293,830 |
| Oct 21, 2025 | 27.40 | 28.40 | 27.40 | 27.50 | 27.50 | 0.36% | 549,394 |
| Oct 20, 2025 | 26.80 | 27.90 | 26.80 | 27.40 | 27.40 | 1.86% | 57,665 |
| Oct 19, 2025 | 26.80 | 27.20 | 26.80 | 26.90 | 26.90 | -0.37% | 110,531 |
| Oct 16, 2025 | 26.80 | 27.50 | 26.80 | 27.00 | 27.00 | 0.37% | 100,695 |
| Oct 15, 2025 | 27.50 | 27.80 | 26.90 | 26.90 | 26.90 | -2.54% | 194,967 |
| Oct 14, 2025 | 27.90 | 28.20 | 27.50 | 27.60 | 27.60 | -0.72% | 76,438 |
| Oct 13, 2025 | 28.00 | 28.10 | 27.50 | 27.80 | 27.80 | - | 47,608 |
| Oct 12, 2025 | 28.50 | 28.50 | 27.60 | 27.80 | 27.80 | -1.42% | 55,221 |
| Oct 9, 2025 | 28.40 | 28.70 | 28.10 | 28.20 | 28.20 | -0.70% | 170,535 |
| Oct 8, 2025 | 29.30 | 29.30 | 28.20 | 28.40 | 28.40 | -2.07% | 292,822 |
| Oct 7, 2025 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | -0.34% | 138,799 |
| Oct 6, 2025 | 29.00 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 122,546 |
| Oct 5, 2025 | 29.10 | 29.50 | 29.00 | 29.40 | 29.40 | 1.03% | 374,320 |
| Sep 30, 2025 | 29.00 | 29.30 | 28.90 | 29.10 | 29.10 | 0.34% | 155,364 |
| Sep 29, 2025 | 28.70 | 29.00 | 28.40 | 29.00 | 29.00 | 1.75% | 566,811 |
| Sep 28, 2025 | 28.70 | 28.80 | 28.30 | 28.50 | 28.50 | -0.70% | 110,140 |
| Sep 25, 2025 | 28.50 | 29.20 | 28.40 | 28.70 | 28.70 | 0.70% | 369,133 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.30 | 28.50 | 28.50 | 0.35% | 168,907 |
| Sep 23, 2025 | 29.20 | 29.20 | 28.30 | 28.40 | 28.40 | -1.73% | 578,221 |
| Sep 22, 2025 | 29.10 | 29.30 | 28.80 | 28.90 | 28.90 | -0.69% | 146,438 |
| Sep 21, 2025 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -0.68% | 137,848 |
| Sep 18, 2025 | 29.90 | 29.90 | 29.00 | 29.30 | 29.30 | -0.68% | 285,548 |
| Sep 17, 2025 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | - | 302,625 |
| Sep 16, 2025 | 29.30 | 29.60 | 29.30 | 29.50 | 29.50 | 0.34% | 263,650 |
| Sep 15, 2025 | 29.10 | 29.80 | 29.10 | 29.40 | 29.40 | 0.34% | 116,170 |
| Sep 14, 2025 | 29.20 | 29.50 | 29.00 | 29.30 | 29.30 | - | 196,145 |
| Sep 11, 2025 | 29.00 | 29.50 | 29.00 | 29.30 | 29.30 | 0.69% | 187,990 |
| Sep 10, 2025 | 29.10 | 29.50 | 29.00 | 29.10 | 29.10 | - | 255,417 |
| Sep 9, 2025 | 29.50 | 29.60 | 29.10 | 29.10 | 29.10 | -1.36% | 441,978 |
| Sep 8, 2025 | 29.80 | 29.80 | 29.40 | 29.50 | 29.50 | 0.34% | 303,294 |
| Sep 7, 2025 | 29.90 | 29.90 | 29.20 | 29.40 | 29.40 | -1.67% | 492,679 |
| Sep 4, 2025 | 29.90 | 30.40 | 29.80 | 29.90 | 29.90 | -1.97% | 773,445 |
| Sep 3, 2025 | 30.70 | 31.30 | 30.20 | 30.50 | 30.50 | 0.33% | 1,038,661 |
| Sep 2, 2025 | 29.80 | 30.60 | 29.60 | 30.40 | 30.40 | 2.01% | 1,240,218 |
| Sep 1, 2025 | 29.70 | 30.10 | 29.60 | 29.80 | 29.80 | 0.34% | 1,176,759 |
| Aug 31, 2025 | 29.10 | 29.80 | 29.10 | 29.70 | 29.70 | 2.41% | 1,229,731 |
| Aug 28, 2025 | 28.80 | 29.20 | 28.60 | 29.00 | 29.00 | 1.05% | 529,439 |
| Aug 27, 2025 | 28.90 | 29.00 | 28.60 | 28.70 | 28.70 | -1.03% | 413,918 |
| Aug 26, 2025 | 29.40 | 29.50 | 28.90 | 29.00 | 29.00 | -0.68% | 482,934 |
| Aug 25, 2025 | 29.00 | 29.80 | 29.00 | 29.20 | 29.20 | 0.69% | 786,163 |
| Aug 24, 2025 | 28.80 | 29.50 | 28.50 | 29.00 | 29.00 | 1.05% | 475,512 |