SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 6.60
0.00 (0.00%)
At close: Nov 4, 2026
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 110,978 |
| Nov 2, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 10,623 |
| Nov 1, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 3.03% | 30,627 |
| Oct 29, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 51,916 |
| Oct 28, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 66,635 |
| Oct 27, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 9,786 |
| Oct 26, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 52,435 |
| Oct 25, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 7,332 |
| Oct 19, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 8,377 |
| Oct 17, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 45,367 |
| Oct 15, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | -1.47% | 2,586 |
| Oct 14, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 40,871 |
| Oct 13, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 1,405 |
| Oct 12, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 58,612 |
| Oct 11, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | - | 39,172 |
| Oct 8, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 75,836 |
| Oct 7, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 15,211 |
| Oct 6, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 20,287 |
| Oct 5, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | - | 16,663 |
| Oct 4, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 25,273 |
| Oct 1, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 62,544 |
| Sep 30, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 12,086 |
| Sep 29, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 172,238 |
| Sep 28, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 94,574 |
| Sep 27, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 40,181 |
| Sep 24, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 41,432 |
| Sep 23, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 141,274 |
| Sep 22, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 6,333 |
| Sep 21, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | - | 62,078 |
| Sep 20, 2026 | 6.80 | 7.00 | 6.60 | 6.90 | 6.90 | 2.99% | 119,711 |
| Sep 17, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 6,175 |
| Sep 16, 2026 | 6.70 | 7.00 | 6.60 | 6.80 | 6.80 | 3.03% | 124,088 |
| Sep 15, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | - | 20,074 |
| Sep 14, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 36,243 |
| Sep 13, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 47,990 |
| Sep 10, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 3,821 |
| Sep 9, 2026 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 6,784 |
| Sep 8, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 56,858 |
| Sep 7, 2026 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | - | 64,636 |
| Sep 6, 2026 | 6.70 | 6.90 | 6.50 | 6.60 | 6.60 | -1.49% | 20,775 |
| 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 |