SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 6.70
-0.20 (-2.90%)
At close: Sep 3, 2026
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 49,525 |
| Sep 2, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 41,458 |
| Sep 1, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | 3.03% | 13,701 |
| Aug 31, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 93,704 |
| Aug 30, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 17,738 |
| Aug 27, 2026 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 162,988 |
| Aug 25, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 47,557 |
| Aug 24, 2026 | 7.10 | 7.20 | 6.80 | 6.80 | 6.80 | -2.86% | 96,750 |
| Aug 23, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 51,599 |
| Aug 20, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 29,130 |
| Aug 19, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 52,727 |
| Aug 18, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 46,834 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 129,282 |
| Aug 16, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 70,339 |
| 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 | 7.20 | 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 | 8.00 | 8.10 | 7.20 | 7.50 | 7.50 | -6.25% | 679,790 |
| Jul 29, 2026 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 1,341,168 |
| Jul 28, 2026 | 7.10 | 7.80 | 6.90 | 7.80 | 7.80 | 9.86% | 1,713,829 |
| Jul 27, 2026 | 6.70 | 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 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | - | 132,411 |
| Jul 14, 2026 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 92,395 |
| Jul 13, 2026 | 6.30 | 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 |