SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 8.10
-0.30 (-3.57%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 163,436 |
| Jun 18, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 468,605 |
| Jun 17, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 336,939 |
| Jun 16, 2025 | 6.70 | 7.10 | 6.70 | 7.00 | 7.00 | 4.48% | 726,335 |
| Jun 15, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -1.47% | 479,631 |
| Jun 4, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 143,626 |
| Jun 3, 2025 | 6.90 | 7.10 | 6.60 | 6.70 | 6.70 | -4.29% | 272,373 |
| Jun 2, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | -1.41% | 384,399 |
| Jun 1, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 5.97% | 639,300 |
| May 29, 2025 | 6.40 | 6.80 | 6.40 | 6.70 | 6.70 | - | 1,155,019 |
| May 28, 2025 | 7.30 | 7.40 | 6.60 | 6.70 | 6.70 | -8.22% | 2,291,248 |
| May 27, 2025 | 7.30 | 7.60 | 7.20 | 7.30 | 7.30 | - | 534,755 |
| May 26, 2025 | 7.70 | 7.80 | 7.30 | 7.30 | 7.30 | -6.41% | 896,497 |
| May 25, 2025 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | -1.27% | 748,800 |
| May 24, 2025 | 7.50 | 8.10 | 7.50 | 7.90 | 7.90 | 5.33% | 1,206,138 |
| May 22, 2025 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | - | 715,543 |
| May 21, 2025 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | - | 484,636 |