SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh · Delayed Price · Currency is BDT 5.80
0.00 (0.00%)
At close: May 24, 2026
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 55,567 |
| May 23, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 78,080 |
| May 21, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 153,032 |
| May 19, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 109,104 |
| May 18, 2026 | 5.70 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 373,255 |
| May 17, 2026 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | - | 208,643 |
| May 14, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 3.64% | 98,369 |
| May 13, 2026 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | 1.85% | 141,588 |
| May 12, 2026 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 48,343 |
| May 11, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 181,510 |
| May 10, 2026 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 178,248 |
| May 7, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 130,925 |
| May 6, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 106,933 |
| 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 |