Standard Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 6.90
0.00 (0.00%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 5,760,128 |
| Aug 10, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 1,834,348 |
| Aug 7, 2025 | 7.20 | 7.40 | 6.70 | 6.80 | 6.80 | -5.56% | 4,224,443 |
| Aug 6, 2025 | 7.60 | 7.60 | 7.10 | 7.20 | 7.20 | -4.00% | 4,862,102 |
| Aug 4, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -2.60% | 6,685,516 |
| Aug 3, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 10.00% | 11,252,520 |
| Jul 31, 2025 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 2.94% | 6,575,825 |
| Jul 30, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 999,516 |
| Jul 29, 2025 | 6.60 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 1,604,177 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 1,357,824 |
| Jul 27, 2025 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 1,506,890 |
| Jul 24, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 1,287,362 |
| Jul 23, 2025 | 6.50 | 6.80 | 6.40 | 6.80 | 6.80 | 3.03% | 1,264,059 |
| Jul 22, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 1,365,120 |
| Jul 21, 2025 | 6.40 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 578,376 |
| Jul 20, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | - | 424,344 |
| Jul 17, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 3,420,308 |
| Jul 16, 2025 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 4.92% | 2,258,340 |
| Jul 15, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 937,373 |
| Jul 14, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 723,845 |
| Jul 13, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 928,916 |
| Jul 10, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 749,115 |
| Jul 9, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 1,844,946 |
| Jul 8, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 1,755,512 |
| Jul 7, 2025 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 5.08% | 368,668 |
| Jul 3, 2025 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 2,482,484 |
| Jul 2, 2025 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | -4.69% | 1,371,555 |
| Jun 30, 2025 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 2,422,550 |
| Jun 26, 2025 | 6.20 | 6.50 | 6.10 | 6.50 | 6.50 | 3.17% | 1,762,309 |
| Jun 25, 2025 | 5.90 | 6.40 | 5.90 | 6.30 | 6.30 | 5.00% | 2,136,234 |
| Jun 24, 2025 | 5.80 | 6.20 | 5.70 | 6.00 | 6.00 | 3.45% | 1,352,320 |
| Jun 23, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 838,233 |
| Jun 22, 2025 | 5.50 | 5.80 | 5.40 | 5.80 | 5.80 | 3.57% | 1,780,776 |
| Jun 19, 2025 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 179,817 |
| Jun 18, 2025 | 5.60 | 5.80 | 5.40 | 5.80 | 5.80 | 3.57% | 1,691,633 |
| Jun 17, 2025 | 5.60 | 5.70 | 5.40 | 5.60 | 5.60 | - | 370,428 |
| Jun 16, 2025 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | 1,578,927 |
| Jun 15, 2025 | 4.90 | 5.20 | 4.80 | 5.10 | 5.10 | -1.92% | 27,382 |
| Jun 4, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 772,093 |
| Jun 3, 2025 | 5.20 | 5.40 | 5.00 | 5.00 | 5.00 | -3.85% | 263,371 |
| Jun 2, 2025 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 234,558 |
| Jun 1, 2025 | 4.70 | 5.20 | 4.70 | 5.10 | 5.10 | 6.25% | 782,090 |
| May 29, 2025 | 4.90 | 4.90 | 4.60 | 4.80 | 4.80 | - | 369,345 |
| May 28, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.00% | 200,209 |
| May 27, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 304,220 |
| May 26, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 149,448 |
| May 25, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 133,654 |
| May 24, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | - | 136,983 |
| May 22, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 75,040 |
| May 21, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 178,098 |