SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 5.80
0.00 (0.00%)
At close: May 4, 2026
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 97,879 |
| May 4, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 294,952 |
| May 3, 2026 | 6.00 | 6.00 | 5.40 | 5.80 | 5.80 | -3.33% | 90,812 |
| Apr 30, 2026 | 6.40 | 6.50 | 5.90 | 6.00 | 6.00 | -6.25% | 411,226 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -4.48% | 317,013 |
| Apr 28, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 129,473 |
| Apr 27, 2026 | 6.60 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 114,125 |
| Apr 26, 2026 | 6.70 | 7.00 | 6.50 | 6.90 | 6.90 | 4.55% | 490,005 |
| Apr 23, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 223,441 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 318,992 |
| Apr 21, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 417,562 |
| Apr 20, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 242,623 |
| Apr 19, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 172,314 |
| Apr 16, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | - | 299,846 |
| Apr 15, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 227,922 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 375,681 |
| Apr 12, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 98,476 |
| Apr 9, 2026 | 6.60 | 6.90 | 6.50 | 6.60 | 6.60 | - | 55,639 |
| Apr 8, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | 3.12% | 287,140 |
| Apr 7, 2026 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 129,376 |
| Apr 6, 2026 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | - | 62,394 |
| Apr 5, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 136,228 |
| Apr 2, 2026 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 78,551 |
| Apr 1, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | 1.49% | 26,031 |
| Mar 31, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 80,034 |
| Mar 30, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 174,490 |
| Mar 29, 2026 | 7.40 | 7.40 | 6.80 | 6.80 | 6.80 | - | 52,875 |
| Mar 25, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 101,782 |
| Mar 24, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 38,789 |
| Mar 16, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 221,478 |
| Mar 15, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 42,360 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 24,876 |
| Mar 11, 2026 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 110,644 |
| Mar 10, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 121,410 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 182,922 |
| Mar 8, 2026 | 6.70 | 6.90 | 6.50 | 6.50 | 6.50 | -4.41% | 107,062 |
| Mar 5, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 131,152 |
| Mar 4, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 137,462 |
| Mar 3, 2026 | 7.20 | 7.40 | 6.80 | 6.80 | 6.80 | -5.56% | 418,376 |
| Mar 2, 2026 | 7.10 | 7.40 | 6.90 | 7.20 | 7.20 | 4.35% | 237,933 |
| Mar 1, 2026 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -4.17% | 157,587 |
| Feb 26, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 2.86% | 499,025 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 85,716 |
| Feb 24, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | - | 40,933 |
| Feb 23, 2026 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 118,752 |
| Feb 22, 2026 | 6.60 | 7.20 | 6.60 | 6.80 | 6.80 | - | 64,864 |
| Feb 19, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 202,351 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 122,557 |
| Feb 17, 2026 | 7.30 | 7.50 | 7.10 | 7.10 | 7.10 | -2.74% | 372,690 |
| Feb 16, 2026 | 7.60 | 7.60 | 7.10 | 7.30 | 7.30 | -2.67% | 381,553 |