SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 7.30
-0.20 (-2.67%)
At close: Oct 9, 2025
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | - | 249,531 |
| Oct 12, 2025 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 130,481 |
| Oct 9, 2025 | 7.50 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 342,289 |
| Oct 8, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 91,251 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 349,100 |
| Oct 6, 2025 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 402,558 |
| Oct 5, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | 1.32% | 653,093 |
| Sep 30, 2025 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2.70% | 460,535 |
| Sep 29, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 154,759 |
| Sep 28, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 116,267 |
| Sep 25, 2025 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 178,719 |
| Sep 24, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | - | 111,160 |
| Sep 23, 2025 | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | - | 337,771 |
| Sep 22, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 93,884 |
| Sep 21, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | - | 162,766 |
| Sep 18, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 395,903 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -2.53% | 182,225 |
| Sep 16, 2025 | 7.70 | 8.00 | 7.60 | 7.90 | 7.90 | 3.95% | 723,649 |
| Sep 15, 2025 | 7.50 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 429,187 |
| Sep 14, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 242,445 |
| Sep 11, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 176,369 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 593,787 |
| Sep 9, 2025 | 7.80 | 7.90 | 7.60 | 7.60 | 7.60 | -2.56% | 261,823 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 372,742 |
| Sep 7, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | - | 335,748 |
| Sep 4, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 350,830 |
| Sep 3, 2025 | 7.90 | 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 |