SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 6.30
-0.10 (-1.56%)
At close: Jan 22, 2026
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 95,360 |
| Jan 21, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 86,122 |
| Jan 20, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 127,074 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 76,130 |
| Jan 18, 2026 | 6.20 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 179,863 |
| Jan 15, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 59,253 |
| Jan 14, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 41,155 |
| Jan 13, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 26,057 |
| Jan 12, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 71,205 |
| Jan 11, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -3.17% | 423,682 |
| Jan 8, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 53,105 |
| Jan 7, 2026 | 6.50 | 6.60 | 6.20 | 6.50 | 6.50 | 4.84% | 279,983 |
| Jan 6, 2026 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 110,268 |
| Jan 5, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 134,562 |
| Jan 4, 2026 | 6.10 | 6.70 | 6.10 | 6.50 | 6.50 | 4.84% | 456,705 |
| Jan 1, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 151,858 |
| Dec 30, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 4,259 |
| Dec 29, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 35,528 |
| Dec 28, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 59,883 |
| Dec 24, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 153,029 |
| Dec 23, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 148,838 |
| Dec 22, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 9,070 |
| Dec 21, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 89,558 |
| Dec 18, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 111,278 |
| Dec 17, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | - | 93,841 |
| Dec 15, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 168,026 |
| Dec 14, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 190,135 |
| Dec 11, 2025 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 146,078 |
| Dec 10, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | - | 66,935 |
| Dec 9, 2025 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | 3.39% | 155,064 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 124,595 |
| Dec 7, 2025 | 6.00 | 6.00 | 5.40 | 5.60 | 5.60 | -3.45% | 166,737 |
| Dec 4, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 37,755 |
| Dec 3, 2025 | 5.90 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 95,155 |
| Dec 2, 2025 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 3.45% | 42,833 |
| Dec 1, 2025 | 5.80 | 6.20 | 5.70 | 5.80 | 5.80 | -3.33% | 96,788 |
| Nov 30, 2025 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | -3.23% | 135,596 |
| Nov 27, 2025 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 165,881 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 96,663 |
| Nov 25, 2025 | 6.80 | 6.90 | 6.40 | 6.50 | 6.50 | -2.99% | 293,907 |
| Nov 24, 2025 | 6.40 | 6.90 | 6.20 | 6.70 | 6.70 | 6.35% | 482,151 |
| Nov 23, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | 5.00% | 198,100 |
| Nov 20, 2025 | 6.00 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 225,749 |
| Nov 19, 2025 | 5.70 | 6.20 | 5.50 | 6.10 | 6.10 | 7.02% | 313,870 |
| Nov 18, 2025 | 5.40 | 5.80 | 5.40 | 5.70 | 5.70 | 7.55% | 410,996 |
| Nov 17, 2025 | 5.30 | 5.40 | 5.00 | 5.30 | 5.30 | 3.92% | 159,177 |
| Nov 16, 2025 | 5.30 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 208,880 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -5.36% | 271,916 |
| Nov 12, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 134,319 |
| Nov 11, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 159,804 |