Standard Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 4.800
-0.100 (-2.04%)
At close: Dec 4, 2025
Standard Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 774,864 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 387,158 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 145,666 |
| Dec 1, 2025 | 4.80 | 5.10 | 4.70 | 4.80 | 4.80 | -5.88% | 2,015,769 |
| Nov 30, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 298,257 |
| Nov 27, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 990,806 |
| Nov 26, 2025 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 692,122 |
| Nov 25, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 554,163 |
| Nov 24, 2025 | 5.30 | 5.70 | 5.20 | 5.50 | 5.50 | 3.77% | 618,315 |
| Nov 23, 2025 | 5.00 | 5.40 | 5.00 | 5.30 | 5.30 | 6.00% | 415,135 |
| Nov 20, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 624,076 |
| Nov 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 257,826 |
| Nov 18, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 433,260 |
| Nov 17, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | - | 172,419 |
| Nov 16, 2025 | 4.80 | 5.10 | 4.60 | 4.90 | 4.90 | - | 220,806 |
| Nov 13, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 176,475 |
| Nov 12, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 214,939 |
| Nov 11, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | - | 298,107 |
| Nov 10, 2025 | 4.80 | 5.20 | 4.70 | 5.00 | 5.00 | 4.17% | 740,903 |
| Nov 9, 2025 | 5.00 | 5.20 | 4.80 | 4.80 | 4.80 | -4.00% | 485,500 |
| Nov 6, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 352,031 |
| Nov 5, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 63,798 |
| Nov 4, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 136,520 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 172,426 |
| Nov 2, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 355,618 |
| Oct 30, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 122,020 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | - | 454,527 |
| Oct 28, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 222,646 |
| Oct 27, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 144,869 |
| Oct 26, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 153,150 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 277,427 |
| Oct 22, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | - | 51,701 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 585,516 |
| Oct 20, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 661,228 |
| Oct 19, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 287,932 |
| Oct 16, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 195,468 |
| Oct 15, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 408,947 |
| Oct 14, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | - | 214,558 |
| Oct 13, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 420,897 |
| Oct 12, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 293,998 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 525,975 |
| Oct 8, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | - | 722,718 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 883,035 |
| Oct 6, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 1,189,084 |
| Oct 5, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 1,528,620 |
| Sep 30, 2025 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 7.02% | 1,608,315 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 181,013 |
| Sep 28, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 594,932 |
| Sep 25, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 378,077 |
| Sep 24, 2025 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | - | 804,390 |