SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 6.50
-0.10 (-1.52%)
At close: Nov 2, 2025
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |