SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 5.80
-0.10 (-1.69%)
At close: Dec 4, 2025
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.20 | 5.50 | 5.50 | - | 233,474 |
| Nov 9, 2025 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | -8.33% | 440,219 |
| Nov 6, 2025 | 6.20 | 6.30 | 5.80 | 6.00 | 6.00 | -4.76% | 316,547 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 68,802 |
| Nov 4, 2025 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 92,670 |
| Nov 3, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 93,019 |
| Nov 2, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 147,149 |
| Oct 30, 2025 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 3.12% | 134,342 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 230,502 |
| Oct 28, 2025 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 202,241 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 55,180 |
| Oct 26, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 167,325 |
| Oct 23, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 244,444 |
| Oct 22, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 87,655 |
| Oct 21, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 145,680 |
| Oct 20, 2025 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 113,334 |
| Oct 19, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 141,838 |
| Oct 16, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 123,248 |
| Oct 15, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -2.78% | 251,147 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 142,601 |
| 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 |