Pubali Bank PLC. (DSE:PUBALIBANK)
Bangladesh · Delayed Price · Currency is BDT 39.20
-0.70 (-1.75%)
At close: Sep 24, 2026
Pubali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 40.00 | 40.00 | 39.10 | 39.20 | 39.20 | -1.75% | 694,587 |
| Sep 23, 2026 | 39.80 | 39.90 | 39.50 | 39.90 | 39.90 | 0.25% | 221,698 |
| Sep 22, 2026 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | -0.25% | 239,431 |
| Sep 21, 2026 | 39.60 | 40.00 | 39.00 | 39.90 | 39.90 | 0.76% | 744,295 |
| Sep 20, 2026 | 38.70 | 39.70 | 38.60 | 39.60 | 39.60 | 1.80% | 673,358 |
| Sep 17, 2026 | 38.30 | 39.10 | 38.00 | 38.90 | 38.90 | 1.57% | 372,531 |
| Sep 16, 2026 | 38.00 | 38.30 | 37.70 | 38.30 | 38.30 | 1.32% | 333,157 |
| Sep 15, 2026 | 37.20 | 37.90 | 37.20 | 37.80 | 37.80 | 1.07% | 536,852 |
| Sep 14, 2026 | 37.40 | 37.60 | 37.10 | 37.40 | 37.40 | -0.27% | 305,908 |
| Sep 13, 2026 | 37.90 | 38.00 | 37.30 | 37.50 | 37.50 | -0.53% | 367,304 |
| Sep 10, 2026 | 37.70 | 38.70 | 37.60 | 37.70 | 37.70 | - | 529,548 |
| Sep 9, 2026 | 38.90 | 38.90 | 37.60 | 37.70 | 37.70 | -1.57% | 1,359,466 |
| Sep 8, 2026 | 39.00 | 39.40 | 38.20 | 38.30 | 38.30 | -1.79% | 349,182 |
| Sep 7, 2026 | 39.00 | 39.10 | 38.30 | 39.00 | 39.00 | 1.56% | 280,699 |
| Sep 6, 2026 | 38.10 | 38.80 | 38.10 | 38.40 | 38.40 | 0.79% | 159,158 |
| Sep 3, 2026 | 38.10 | 38.20 | 38.00 | 38.10 | 38.10 | 0.26% | 169,041 |
| Sep 2, 2026 | 38.30 | 38.30 | 37.80 | 38.00 | 38.00 | 0.26% | 164,649 |
| Sep 1, 2026 | 37.90 | 38.10 | 37.90 | 37.90 | 37.90 | 0.26% | 206,307 |
| Aug 31, 2026 | 38.50 | 38.50 | 37.70 | 37.80 | 37.80 | -1.05% | 634,249 |
| Aug 30, 2026 | 38.40 | 38.40 | 37.80 | 38.20 | 38.20 | 0.53% | 513,673 |
| Aug 27, 2026 | 38.50 | 39.60 | 37.90 | 38.00 | 38.00 | -1.30% | 563,308 |
| Aug 25, 2026 | 38.90 | 39.20 | 38.40 | 38.50 | 38.50 | -1.03% | 522,940 |
| Aug 24, 2026 | 40.00 | 40.00 | 38.80 | 38.90 | 38.90 | -1.27% | 517,140 |
| Aug 23, 2026 | 39.80 | 40.00 | 39.20 | 39.40 | 39.40 | -0.76% | 292,831 |
| Aug 20, 2026 | 39.70 | 40.40 | 39.30 | 39.70 | 39.70 | -0.75% | 881,353 |
| Aug 19, 2026 | 40.00 | 40.20 | 39.50 | 40.00 | 40.00 | -0.25% | 1,188,168 |
| Aug 18, 2026 | 40.10 | 40.70 | 39.80 | 40.10 | 40.10 | -0.25% | 2,122,642 |
| Aug 17, 2026 | 39.20 | 40.70 | 39.20 | 40.20 | 40.20 | 0.75% | 1,109,297 |
| Aug 16, 2026 | 39.10 | 40.10 | 39.00 | 39.90 | 39.90 | 1.53% | 826,271 |
| Aug 13, 2026 | 39.30 | 39.60 | 38.50 | 39.30 | 39.30 | - | 818,974 |
| Aug 12, 2026 | 39.30 | 39.40 | 38.70 | 39.30 | 39.30 | 1.55% | 959,778 |
| Aug 11, 2026 | 38.70 | 39.10 | 38.10 | 38.70 | 38.70 | 1.04% | 916,222 |
| Aug 10, 2026 | 38.00 | 38.50 | 37.90 | 38.30 | 38.30 | 0.79% | 606,321 |
| Aug 9, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -1.04% | 1,266,935 |
| Aug 6, 2026 | 38.40 | 39.40 | 38.00 | 38.40 | 38.40 | -1.54% | 2,318,045 |
| Aug 4, 2026 | 39.00 | 39.50 | 38.00 | 39.00 | 39.00 | - | 1,023,128 |
| Aug 3, 2026 | 39.00 | 39.30 | 38.90 | 39.00 | 39.00 | - | 693,942 |
| Aug 2, 2026 | 39.80 | 39.80 | 38.90 | 39.00 | 39.00 | - | 404,099 |
| Jul 30, 2026 | 39.00 | 39.80 | 38.50 | 39.00 | 39.00 | 0.52% | 1,307,719 |
| Jul 29, 2026 | 38.10 | 39.40 | 38.10 | 38.80 | 38.80 | 1.84% | 914,942 |
| Jul 28, 2026 | 38.00 | 38.50 | 37.90 | 38.10 | 38.10 | 0.26% | 478,300 |
| Jul 27, 2026 | 37.80 | 38.40 | 37.10 | 38.00 | 38.00 | 1.88% | 463,975 |
| Jul 26, 2026 | 37.30 | 37.70 | 37.00 | 37.30 | 37.30 | - | 169,110 |
| Jul 23, 2026 | 37.30 | 38.30 | 37.00 | 37.30 | 37.30 | -1.58% | 427,669 |
| Jul 22, 2026 | 37.90 | 38.20 | 37.40 | 37.90 | 37.90 | 1.34% | 319,869 |
| Jul 21, 2026 | 37.30 | 37.50 | 37.00 | 37.40 | 37.40 | 0.27% | 291,400 |
| Jul 20, 2026 | 37.00 | 37.40 | 36.90 | 37.30 | 37.30 | 0.81% | 462,845 |
| Jul 19, 2026 | 37.10 | 37.40 | 36.80 | 37.00 | 37.00 | -0.80% | 268,124 |
| Jul 16, 2026 | 37.80 | 37.80 | 37.20 | 37.30 | 37.30 | -0.53% | 377,224 |
| Jul 15, 2026 | 37.50 | 37.60 | 37.30 | 37.50 | 37.50 | 0.54% | 475,847 |