Standard Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 6.40
+0.10 (1.59%)
At close: Sep 2, 2025
Standard Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 459,375 |
| Sep 2, 2025 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 731,047 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 575,047 |
| Aug 31, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 644,140 |
| Aug 28, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 813,523 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 912,730 |
| Aug 26, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 1,469,871 |
| Aug 25, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 532,157 |
| Aug 24, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -4.41% | 667,434 |
| Aug 21, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 1,289,283 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 2,456,351 |
| Aug 19, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 3,646,390 |
| Aug 18, 2025 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | -1.45% | 1,728,519 |
| Aug 17, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 2,403,168 |
| Aug 14, 2025 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | - | 1,020,355 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.40 | 6.70 | 6.70 | - | 1,503,657 |
| Aug 12, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 1,586,526 |
| 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 |