SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 7.30
+0.10 (1.39%)
At close: Aug 13, 2026
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 18,023 |
| Aug 12, 2026 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 101,950 |
| Aug 11, 2026 | 7.30 | 7.40 | 6.90 | 7.30 | 7.30 | 4.29% | 174,734 |
| Aug 10, 2026 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 83,097 |
| Aug 9, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 88,268 |
| Aug 6, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 167,703 |
| Aug 4, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 174,571 |
| Aug 3, 2026 | 7.50 | 7.60 | 7.20 | 7.20 | 7.20 | -4.00% | 343,750 |
| Aug 2, 2026 | 7.30 | 7.70 | 7.20 | 7.50 | 7.50 | - | 470,300 |
| Jul 30, 2026 | 7.50 | 8.10 | 7.20 | 7.50 | 7.50 | -6.25% | 679,790 |
| Jul 29, 2026 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 1,341,168 |
| Jul 28, 2026 | 7.80 | 7.80 | 6.90 | 7.80 | 7.80 | 9.86% | 1,713,829 |
| Jul 27, 2026 | 7.10 | 7.20 | 6.70 | 7.10 | 7.10 | 5.97% | 646,340 |
| Jul 26, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 157,198 |
| Jul 23, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 312,817 |
| Jul 22, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 857,680 |
| Jul 21, 2026 | 6.60 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 3,387,348 |
| Jul 20, 2026 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | - | 162,065 |
| Jul 19, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 288,972 |
| Jul 16, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 226,816 |
| Jul 15, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 132,411 |
| Jul 14, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 92,395 |
| Jul 13, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 133,005 |
| Jul 12, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 101,801 |
| Jul 9, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 141,530 |
| Jul 8, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | - | 129,198 |
| Jul 7, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 49,419 |
| Jul 6, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | - | 64,519 |
| Jul 5, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 71,935 |
| Jul 2, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 90,847 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | -1.52% | 69,639 |
| Jun 29, 2026 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 108,903 |
| Jun 28, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 259,468 |
| Jun 25, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 175,390 |
| Jun 24, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 96,751 |
| Jun 23, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 97,309 |
| Jun 22, 2026 | 6.40 | 6.50 | 6.10 | 6.40 | 6.40 | 3.23% | 179,307 |
| Jun 21, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 190,802 |
| Jun 18, 2026 | 6.40 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 100,956 |
| Jun 17, 2026 | 6.60 | 6.70 | 6.40 | 6.60 | 6.60 | - | 201,638 |
| Jun 16, 2026 | 6.60 | 6.80 | 6.40 | 6.60 | 6.60 | -1.49% | 48,003 |
| Jun 15, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 3.08% | 143,106 |
| Jun 14, 2026 | 6.40 | 6.60 | 6.20 | 6.50 | 6.50 | 3.17% | 124,257 |
| Jun 11, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 141,881 |
| Jun 10, 2026 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | - | 56,959 |
| Jun 9, 2026 | 5.90 | 6.70 | 5.80 | 6.30 | 6.30 | -1.56% | 106,264 |
| Jun 8, 2026 | 6.50 | 6.80 | 6.20 | 6.40 | 6.40 | 1.59% | 57,067 |
| Jun 7, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 65,832 |
| Jun 4, 2026 | 6.20 | 6.60 | 6.20 | 6.50 | 6.50 | 4.84% | 325,010 |
| Jun 3, 2026 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 115,490 |