AB Bank PLC. (DSE:ABBANK)
Bangladesh
· Delayed Price · Currency is BDT 4.200
-0.100 (-2.33%)
At close: Dec 4, 2025
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 1,206,299 |
| Dec 3, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | - | 1,391,666 |
| Dec 2, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 508,821 |
| Dec 1, 2025 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 875,775 |
| Nov 30, 2025 | 4.70 | 4.80 | 4.30 | 4.40 | 4.40 | -6.38% | 2,153,940 |
| Nov 27, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 1,116,936 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 2,028,069 |
| Nov 25, 2025 | 5.20 | 5.20 | 4.80 | 4.90 | 4.90 | -5.77% | 2,438,268 |
| Nov 24, 2025 | 4.90 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 2,920,869 |
| Nov 23, 2025 | 4.40 | 4.80 | 4.30 | 4.80 | 4.80 | 9.09% | 2,368,496 |
| Nov 20, 2025 | 4.20 | 4.60 | 4.20 | 4.40 | 4.40 | 4.76% | 2,327,442 |
| Nov 19, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | - | 1,043,103 |
| Nov 18, 2025 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 2,081,341 |
| Nov 17, 2025 | 3.60 | 3.90 | 3.50 | 3.90 | 3.90 | 8.33% | 1,239,255 |
| Nov 16, 2025 | 3.70 | 3.80 | 3.40 | 3.60 | 3.60 | -2.70% | 3,289,720 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -7.50% | 1,773,312 |
| Nov 12, 2025 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 1,266,587 |
| Nov 11, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,870,811 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -6.82% | 2,318,561 |
| Nov 9, 2025 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -8.33% | 1,924,530 |
| Nov 6, 2025 | 4.90 | 5.00 | 4.60 | 4.80 | 4.80 | -4.00% | 1,498,861 |
| Nov 5, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 283,718 |
| Nov 4, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 372,968 |
| Nov 3, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 496,387 |
| Nov 2, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,208,334 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 528,382 |
| Oct 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 565,203 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 304,812 |
| Oct 27, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 398,606 |
| Oct 26, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 506,936 |
| Oct 23, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 600,583 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 1,131,491 |
| Oct 21, 2025 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 658,629 |
| Oct 20, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 531,250 |
| Oct 19, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 431,055 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 858,764 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,423,383 |
| Oct 14, 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | - | 1,689,292 |
| Oct 13, 2025 | 5.40 | 5.60 | 5.20 | 5.50 | 5.50 | 1.85% | 1,090,090 |
| Oct 12, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 1,260,351 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 974,409 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 1,960,398 |
| Oct 7, 2025 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | -4.92% | 1,969,075 |
| Oct 6, 2025 | 6.30 | 6.70 | 6.10 | 6.10 | 6.10 | -1.61% | 5,556,581 |
| Oct 5, 2025 | 5.70 | 6.20 | 5.70 | 6.20 | 6.20 | 8.77% | 3,963,292 |
| Sep 30, 2025 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 3,449,440 |
| Sep 29, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | 994,542 |
| Sep 28, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 429,040 |
| Sep 25, 2025 | 5.00 | 5.40 | 4.90 | 5.30 | 5.30 | 6.00% | 1,334,353 |
| Sep 24, 2025 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 2,138,797 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | -5.45% | 2,519,116 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 715,835 |
| Sep 21, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 1,219,771 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 448,097 |
| Sep 17, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 583,127 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 774,805 |
| Sep 15, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 649,069 |
| Sep 14, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 778,738 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 348,299 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 905,532 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 1,110,376 |
| Sep 8, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 963,206 |
| Sep 7, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,069,735 |
| Sep 4, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 918,321 |
| Sep 3, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,000,986 |
| Sep 2, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 1,610,364 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 568,229 |
| Aug 31, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 1,577,958 |
| Aug 28, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 892,161 |
| Aug 27, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 608,930 |
| Aug 26, 2025 | 5.90 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 994,902 |
| Aug 25, 2025 | 5.70 | 6.00 | 5.60 | 5.90 | 5.90 | 3.51% | 1,013,062 |
| Aug 24, 2025 | 6.00 | 6.00 | 5.50 | 5.70 | 5.70 | -6.56% | 2,758,770 |
| Aug 21, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 1,142,229 |
| Aug 20, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 951,240 |
| Aug 19, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 1,443,388 |
| Aug 18, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 1,245,275 |
| Aug 17, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 830,686 |
| Aug 14, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 606,741 |
| Aug 13, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 620,738 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 781,611 |
| Aug 11, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 460,733 |
| Aug 10, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 1,036,818 |
| Aug 7, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 850,348 |
| Aug 6, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 2,142,544 |
| Aug 4, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 2,752,599 |
| Aug 3, 2025 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 4,034,006 |
| Jul 31, 2025 | 7.00 | 7.40 | 6.90 | 7.10 | 7.10 | 1.43% | 5,238,467 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 1,584,331 |
| Jul 29, 2025 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 2,334,394 |
| Jul 28, 2025 | 7.20 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 1,496,901 |
| Jul 27, 2025 | 7.00 | 7.50 | 7.00 | 7.30 | 7.30 | 2.82% | 5,485,091 |
| Jul 24, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | - | 1,814,597 |
| Jul 23, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 3,130,749 |
| Jul 22, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - | 850,467 |
| Jul 21, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 2,438,573 |
| Jul 20, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 1,081,853 |
| Jul 17, 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 1,145,674 |
| Jul 16, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 1,467,439 |
| Jul 15, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 904,508 |