Pubali Bank PLC. (DSE:PUBALIBANK)
Bangladesh · Delayed Price · Currency is BDT 38.60
-0.30 (-0.77%)
At close: May 5, 2026
Pubali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 38.60 | 39.10 | 38.50 | 38.60 | 38.60 | -0.77% | 400,610 |
| May 4, 2026 | 38.90 | 39.10 | 38.00 | 38.90 | 38.90 | 0.78% | 797,339 |
| May 3, 2026 | 38.30 | 39.10 | 38.20 | 38.60 | 38.60 | 0.78% | 710,921 |
| Apr 30, 2026 | 38.30 | 40.00 | 37.60 | 38.30 | 38.30 | -3.04% | 863,031 |
| Apr 29, 2026 | 39.50 | 39.80 | 37.50 | 39.50 | 39.50 | 5.33% | 1,515,462 |
| Apr 28, 2026 | 37.50 | 37.70 | 35.60 | 37.50 | 37.50 | 5.34% | 1,022,916 |
| Apr 27, 2026 | 35.60 | 36.30 | 35.50 | 35.60 | 35.60 | - | 965,884 |
| Apr 26, 2026 | 35.60 | 36.70 | 35.30 | 35.60 | 35.60 | - | 2,204,821 |
| Apr 23, 2026 | 35.60 | 36.80 | 35.40 | 35.60 | 35.60 | -1.66% | 919,061 |
| Apr 22, 2026 | 36.20 | 36.40 | 35.90 | 36.20 | 36.20 | 1.40% | 586,428 |
| Apr 21, 2026 | 36.60 | 36.60 | 35.70 | 35.70 | 35.70 | -1.65% | 470,338 |
| Apr 20, 2026 | 36.60 | 36.60 | 36.20 | 36.30 | 36.30 | -0.82% | 255,955 |
| Apr 19, 2026 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | - | 63,838 |
| Apr 16, 2026 | 36.20 | 37.00 | 36.20 | 36.60 | 36.60 | 0.55% | 52,622 |
| Apr 15, 2026 | 36.40 | 37.00 | 36.20 | 36.40 | 36.40 | -0.82% | 270,544 |
| Apr 13, 2026 | 36.70 | 37.90 | 36.50 | 36.70 | 36.70 | -3.17% | 241,320 |
| Apr 12, 2026 | 38.40 | 38.40 | 37.40 | 37.90 | 37.90 | -0.52% | 200,005 |
| Apr 9, 2026 | 38.30 | 38.40 | 37.70 | 38.10 | 38.10 | -0.52% | 149,707 |
| Apr 8, 2026 | 38.30 | 39.20 | 36.50 | 38.30 | 38.30 | 6.39% | 395,649 |
| Apr 7, 2026 | 35.70 | 36.90 | 35.70 | 36.00 | 36.00 | 0.28% | 74,866 |
| Apr 6, 2026 | 35.90 | 36.50 | 35.80 | 35.90 | 35.90 | - | 172,351 |
| Apr 5, 2026 | 36.20 | 36.20 | 35.80 | 35.90 | 35.90 | -0.55% | 247,229 |
| Apr 2, 2026 | 36.50 | 36.80 | 36.00 | 36.10 | 36.10 | -1.37% | 258,359 |
| Apr 1, 2026 | 36.10 | 36.70 | 35.90 | 36.60 | 36.60 | 1.95% | 174,958 |
| Mar 31, 2026 | 37.40 | 37.40 | 35.80 | 35.90 | 35.90 | -2.97% | 546,128 |
| Mar 30, 2026 | 37.70 | 37.70 | 36.60 | 37.00 | 37.00 | -0.54% | 211,083 |
| Mar 29, 2026 | 37.50 | 37.80 | 36.80 | 37.20 | 37.20 | -0.53% | 177,602 |
| Mar 25, 2026 | 37.30 | 37.60 | 36.60 | 37.40 | 37.40 | 1.36% | 104,061 |
| Mar 24, 2026 | 37.20 | 37.70 | 36.00 | 36.90 | 36.90 | -0.81% | 194,513 |
| Mar 16, 2026 | 37.20 | 37.50 | 37.00 | 37.20 | 37.20 | -0.27% | 163,857 |
| Mar 15, 2026 | 38.00 | 38.00 | 37.20 | 37.30 | 37.30 | -1.32% | 193,386 |
| Mar 12, 2026 | 37.80 | 38.00 | 37.20 | 37.80 | 37.80 | 0.53% | 151,636 |
| Mar 11, 2026 | 37.60 | 38.30 | 36.50 | 37.60 | 37.60 | -0.79% | 179,559 |
| Mar 10, 2026 | 37.90 | 38.00 | 36.30 | 37.90 | 37.90 | 3.55% | 306,440 |
| Mar 9, 2026 | 34.70 | 36.80 | 34.20 | 36.60 | 36.60 | 5.48% | 342,042 |
| Mar 8, 2026 | 36.90 | 36.90 | 34.30 | 34.70 | 34.70 | -5.45% | 272,244 |
| Mar 5, 2026 | 36.70 | 37.40 | 36.60 | 36.70 | 36.70 | - | 163,165 |
| Mar 4, 2026 | 36.30 | 37.40 | 35.40 | 36.70 | 36.70 | 1.10% | 653,585 |
| Mar 3, 2026 | 36.30 | 38.70 | 36.00 | 36.30 | 36.30 | -5.96% | 770,829 |
| Mar 2, 2026 | 38.60 | 39.40 | 38.40 | 38.60 | 38.60 | - | 461,997 |
| Mar 1, 2026 | 37.00 | 39.40 | 37.00 | 38.60 | 38.60 | -3.50% | 238,159 |
| Feb 26, 2026 | 40.00 | 40.30 | 39.90 | 40.00 | 40.00 | - | 532,502 |
| Feb 25, 2026 | 40.00 | 44.00 | 39.90 | 40.00 | 40.00 | - | 189,358 |
| Feb 24, 2026 | 40.10 | 40.30 | 39.70 | 40.00 | 40.00 | - | 441,960 |
| Feb 23, 2026 | 40.00 | 40.10 | 39.00 | 40.00 | 40.00 | 2.56% | 700,287 |
| Feb 22, 2026 | 38.50 | 39.40 | 38.50 | 39.00 | 39.00 | - | 156,584 |
| Feb 19, 2026 | 39.00 | 39.40 | 38.50 | 39.00 | 39.00 | -0.26% | 130,595 |
| Feb 18, 2026 | 39.80 | 39.80 | 38.70 | 39.10 | 39.10 | -0.26% | 368,203 |
| Feb 17, 2026 | 40.20 | 40.20 | 38.90 | 39.20 | 39.20 | -2.00% | 424,212 |
| Feb 16, 2026 | 40.70 | 41.10 | 39.60 | 40.00 | 40.00 | -1.72% | 691,105 |