SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 7.80
+0.10 (1.30%)
At close: Sep 3, 2025
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | 1.30% | 403,152 |
| Sep 2, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 380,236 |
| Sep 1, 2025 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 260,758 |
| Aug 31, 2025 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 488,384 |
| Aug 28, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 386,314 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 338,891 |
| Aug 26, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 250,800 |
| Aug 25, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 5.41% | 407,578 |
| Aug 24, 2025 | 7.70 | 7.80 | 7.30 | 7.40 | 7.40 | -3.90% | 705,531 |
| Aug 21, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 115,521 |
| Aug 20, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 345,346 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 399,358 |
| Aug 18, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 245,583 |
| Aug 17, 2025 | 8.10 | 8.30 | 7.90 | 8.20 | 8.20 | 2.50% | 383,130 |
| Aug 14, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 302,599 |
| Aug 13, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 221,870 |
| Aug 12, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 266,975 |
| Aug 11, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 313,525 |
| Aug 10, 2025 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | -2.47% | 693,587 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -3.57% | 624,592 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -2.33% | 414,794 |
| Aug 4, 2025 | 9.10 | 9.20 | 8.60 | 8.60 | 8.60 | -5.49% | 1,125,276 |
| Aug 3, 2025 | 9.00 | 9.30 | 8.90 | 9.10 | 9.10 | 2.25% | 681,387 |
| Jul 31, 2025 | 8.60 | 8.90 | 8.50 | 8.90 | 8.90 | -1.11% | 3,179,444 |
| Jul 30, 2025 | 8.80 | 9.10 | 8.70 | 9.00 | 9.00 | 1.12% | 2,647,937 |
| Jul 29, 2025 | 8.60 | 9.10 | 8.40 | 8.90 | 8.90 | 4.71% | 4,319,861 |
| Jul 28, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 502,407 |
| Jul 27, 2025 | 8.40 | 8.90 | 8.30 | 8.60 | 8.60 | 2.38% | 3,510,652 |
| Jul 24, 2025 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | 1.20% | 2,306,196 |
| Jul 23, 2025 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | 1.22% | 2,741,162 |
| Jul 22, 2025 | 8.20 | 8.30 | 7.80 | 8.20 | 8.20 | 2.50% | 2,495,080 |
| Jul 21, 2025 | 8.40 | 8.70 | 7.90 | 8.00 | 8.00 | -3.61% | 5,537,594 |
| Jul 20, 2025 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | 9.21% | 4,591,133 |
| Jul 17, 2025 | 7.50 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 1,764,427 |
| Jul 16, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 4.17% | 1,312,372 |
| Jul 15, 2025 | 7.10 | 7.50 | 7.10 | 7.20 | 7.20 | - | 1,131,913 |
| Jul 14, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | - | 488,161 |
| Jul 13, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 823,611 |
| Jul 10, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 855,561 |
| Jul 9, 2025 | 7.20 | 7.60 | 7.20 | 7.40 | 7.40 | 1.37% | 1,522,321 |
| Jul 8, 2025 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | -1.35% | 1,275,464 |
| Jul 7, 2025 | 7.10 | 7.60 | 7.10 | 7.40 | 7.40 | 5.71% | 2,639,959 |
| Jul 3, 2025 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 2.94% | 1,652,703 |
| Jul 2, 2025 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 1,505,401 |
| Jun 30, 2025 | 6.80 | 6.90 | 6.50 | 6.70 | 6.70 | - | 1,276,284 |
| Jun 29, 2025 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | - | 1,561,449 |
| Jun 25, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 460,451 |
| Jun 24, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 303,912 |
| Jun 23, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 149,750 |
| Jun 22, 2025 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 333,550 |