Standard Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 5.40
+0.30 (5.88%)
At close: Feb 10, 2026
Standard Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 5.88% | 1,946,325 |
| Feb 9, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 862,586 |
| Feb 8, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 163,120 |
| Feb 5, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 532,738 |
| Feb 3, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 1,199,382 |
| Feb 2, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 4.17% | 1,366,145 |
| Feb 1, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 286,793 |
| Jan 29, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 211,495 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 241,693 |
| Jan 27, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 867,011 |
| Jan 26, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 121,834 |
| Jan 25, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 402,978 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 81,625 |
| Jan 21, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 88,816 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 429,313 |
| Jan 19, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 121,230 |
| Jan 18, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 170,100 |
| Jan 15, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 69,629 |
| Jan 14, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 174,241 |
| Jan 13, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 236,927 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 166,974 |
| Jan 11, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -4.00% | 545,528 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 181,912 |
| Jan 7, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 751,945 |
| Jan 6, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 188,864 |
| Jan 5, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 333,208 |
| Jan 4, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 2.04% | 903,772 |
| Jan 1, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 200,366 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 133,540 |
| Dec 29, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 160,683 |
| Dec 28, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 462,627 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 500,752 |
| Dec 23, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 429,547 |
| Dec 22, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 594,787 |
| Dec 21, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 260,709 |
| Dec 18, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 116,775 |
| Dec 17, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 269,298 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 72,003 |
| Dec 14, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 575,130 |
| Dec 11, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 284,712 |
| Dec 10, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 321,492 |
| Dec 9, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 299,403 |
| Dec 8, 2025 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | - | 491,986 |
| Dec 7, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 257,149 |
| 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 |