AB Bank PLC. (DSE:ABBANK)
Bangladesh
· Delayed Price · Currency is BDT 6.60
-0.30 (-4.35%)
At close: Mar 5, 2026
AB Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.90 | 7.00 | 6.40 | 6.60 | 6.60 | -4.35% | 3,930,335 |
| Mar 4, 2026 | 7.00 | 7.20 | 6.70 | 6.90 | 6.90 | -1.43% | 5,891,289 |
| Mar 3, 2026 | 7.70 | 7.70 | 6.80 | 7.00 | 7.00 | - | 12,476,520 |
| Mar 2, 2026 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 9.37% | 8,930,686 |
| Mar 1, 2026 | 6.50 | 6.60 | 6.00 | 6.40 | 6.40 | -3.03% | 4,554,055 |
| Feb 26, 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 4,312,238 |
| Feb 25, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | -1.52% | 1,610,081 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 4,826,789 |
| Feb 23, 2026 | 6.80 | 6.90 | 6.50 | 6.80 | 6.80 | 3.03% | 4,465,344 |
| Feb 22, 2026 | 6.30 | 6.80 | 6.10 | 6.60 | 6.60 | 4.76% | 5,265,171 |
| Feb 19, 2026 | 6.60 | 6.70 | 6.20 | 6.30 | 6.30 | -4.55% | 5,575,221 |
| Feb 18, 2026 | 7.40 | 7.40 | 6.60 | 6.60 | 6.60 | -4.35% | 13,018,200 |
| Feb 17, 2026 | 6.90 | 6.90 | 6.50 | 6.90 | 6.90 | 9.52% | 16,684,930 |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 8.62% | 3,025,237 |
| Feb 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9.43% | 313,248 |
| Feb 10, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 8.16% | 3,701,195 |
| Feb 9, 2026 | 4.90 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 5,620,801 |
| Feb 8, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 1,050,644 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 1,771,598 |
| Feb 3, 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | - | 1,043,267 |
| Feb 2, 2026 | 4.30 | 4.70 | 4.30 | 4.60 | 4.60 | 6.98% | 5,007,393 |
| Feb 1, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 540,853 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 560,301 |
| Jan 28, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 1,442,039 |
| Jan 27, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,121,543 |
| Jan 26, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 450,534 |
| Jan 25, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 666,517 |
| Jan 22, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 467,014 |
| Jan 21, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 846,406 |
| Jan 20, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 335,538 |
| Jan 19, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 521,125 |
| Jan 18, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 571,220 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 254,770 |
| Jan 14, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 111,798 |
| Jan 13, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 1,280,219 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 540,107 |
| Jan 11, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 788,749 |
| Jan 8, 2026 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 579,976 |
| Jan 7, 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 1,404,718 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 1,913,479 |
| Jan 5, 2026 | 4.40 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 1,495,566 |
| Jan 4, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 3,736,479 |
| Jan 1, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 306,310 |
| Dec 30, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 1,659,796 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 581,809 |
| Dec 28, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 528,516 |
| Dec 24, 2025 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 1,062,720 |
| Dec 23, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 512,832 |
| Dec 22, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 556,699 |
| Dec 21, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - | 286,732 |
| Dec 18, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 277,733 |
| Dec 17, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 442,746 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 706,224 |
| Dec 14, 2025 | 4.40 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 586,549 |
| Dec 11, 2025 | 4.50 | 4.60 | 4.20 | 4.50 | 4.50 | 2.27% | 2,251,703 |
| Dec 10, 2025 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | - | 1,086,554 |
| Dec 9, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 1,056,255 |
| Dec 8, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 329,290 |
| Dec 7, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 545,692 |
| 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 |