Aftab Automobiles Limited (DSE:AFTABAUTO)
Bangladesh
· Delayed Price · Currency is BDT 27.70
-0.50 (-1.77%)
At close: Mar 5, 2026
Aftab Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.50 | 28.60 | 27.50 | 27.70 | 27.70 | -1.77% | 87,554 |
| Mar 4, 2026 | 27.80 | 28.80 | 27.70 | 28.20 | 28.20 | 0.71% | 65,438 |
| Mar 3, 2026 | 29.30 | 29.40 | 27.90 | 28.00 | 28.00 | -3.45% | 257,238 |
| Mar 2, 2026 | 29.00 | 29.30 | 28.90 | 29.00 | 29.00 | 1.05% | 169,290 |
| Mar 1, 2026 | 29.00 | 29.80 | 28.00 | 28.70 | 28.70 | -4.01% | 326,391 |
| Feb 26, 2026 | 29.10 | 30.00 | 29.00 | 29.90 | 29.90 | 3.10% | 216,151 |
| Feb 25, 2026 | 29.40 | 29.90 | 28.70 | 29.00 | 29.00 | -2.03% | 376,399 |
| Feb 24, 2026 | 30.30 | 30.30 | 29.50 | 29.60 | 29.60 | -1.00% | 306,159 |
| Feb 23, 2026 | 30.00 | 30.20 | 29.80 | 29.90 | 29.90 | - | 250,242 |
| Feb 22, 2026 | 30.50 | 30.50 | 29.80 | 29.90 | 29.90 | -1.32% | 220,670 |
| Feb 19, 2026 | 30.80 | 31.00 | 30.20 | 30.30 | 30.30 | -1.30% | 147,610 |
| Feb 18, 2026 | 30.70 | 31.10 | 30.60 | 30.70 | 30.70 | -0.97% | 238,889 |
| Feb 17, 2026 | 31.10 | 31.80 | 30.80 | 31.00 | 31.00 | -0.32% | 293,757 |
| Feb 16, 2026 | 31.00 | 31.50 | 30.50 | 31.10 | 31.10 | 0.32% | 444,287 |
| Feb 15, 2026 | 33.00 | 33.00 | 29.70 | 31.00 | 31.00 | -1.59% | 1,115,430 |
| Feb 10, 2026 | 28.00 | 31.60 | 28.00 | 31.50 | 31.50 | 1.61% | 420,739 |
| Feb 9, 2026 | 30.90 | 31.50 | 30.70 | 31.00 | 31.00 | - | 503,436 |
| Feb 8, 2026 | 31.60 | 31.60 | 30.90 | 31.00 | 31.00 | -1.59% | 358,293 |
| Feb 5, 2026 | 31.50 | 31.70 | 30.40 | 31.50 | 31.50 | 2.94% | 789,394 |
| Feb 3, 2026 | 30.80 | 30.80 | 30.00 | 30.60 | 30.60 | - | 503,936 |
| Feb 2, 2026 | 30.20 | 30.80 | 30.20 | 30.60 | 30.60 | 1.32% | 254,361 |
| Feb 1, 2026 | 30.00 | 30.60 | 29.70 | 30.20 | 30.20 | -0.66% | 235,315 |
| Jan 29, 2026 | 31.00 | 31.40 | 30.20 | 30.40 | 30.40 | -2.56% | 479,531 |
| Jan 28, 2026 | 31.90 | 32.00 | 31.10 | 31.20 | 31.20 | -1.58% | 366,974 |
| Jan 27, 2026 | 31.50 | 31.80 | 31.20 | 31.70 | 31.70 | 0.96% | 394,442 |
| Jan 26, 2026 | 31.40 | 31.70 | 31.00 | 31.40 | 31.40 | - | 304,382 |
| Jan 25, 2026 | 31.50 | 31.80 | 31.30 | 31.40 | 31.40 | -0.63% | 220,223 |
| Jan 22, 2026 | 32.10 | 32.30 | 31.30 | 31.60 | 31.60 | -1.25% | 279,635 |
| Jan 21, 2026 | 32.40 | 32.50 | 31.80 | 32.00 | 32.00 | -0.62% | 369,181 |
| Jan 20, 2026 | 32.80 | 32.80 | 32.10 | 32.20 | 32.20 | -1.23% | 305,581 |
| Jan 19, 2026 | 32.60 | 32.80 | 31.50 | 32.60 | 32.60 | 3.82% | 548,398 |
| Jan 18, 2026 | 31.60 | 31.60 | 30.90 | 31.40 | 31.40 | 0.64% | 305,160 |
| Jan 15, 2026 | 31.20 | 31.40 | 30.90 | 31.20 | 31.20 | 0.32% | 163,346 |
| Jan 14, 2026 | 31.80 | 31.80 | 30.80 | 31.10 | 31.10 | -0.96% | 269,900 |
| Jan 13, 2026 | 32.20 | 32.20 | 31.20 | 31.40 | 31.40 | -1.26% | 191,376 |
| Jan 12, 2026 | 32.20 | 32.60 | 29.50 | 31.80 | 31.80 | -1.24% | 404,630 |
| Jan 11, 2026 | 33.40 | 33.40 | 32.10 | 32.20 | 32.20 | -2.72% | 394,840 |
| Jan 8, 2026 | 33.10 | 33.70 | 33.00 | 33.10 | 33.10 | -0.60% | 224,734 |
| Jan 7, 2026 | 33.30 | 33.80 | 33.20 | 33.30 | 33.30 | - | 247,483 |
| Jan 6, 2026 | 33.40 | 33.90 | 33.20 | 33.30 | 33.30 | -0.89% | 368,012 |
| Jan 5, 2026 | 34.20 | 34.20 | 33.40 | 33.60 | 33.60 | -0.30% | 377,846 |
| Jan 4, 2026 | 34.10 | 34.20 | 33.50 | 33.70 | 33.70 | -0.59% | 503,752 |
| Jan 1, 2026 | 34.20 | 34.50 | 33.80 | 33.90 | 33.90 | 0.59% | 604,170 |
| Dec 30, 2025 | 34.80 | 34.80 | 33.60 | 33.70 | 33.70 | -0.59% | 420,249 |
| Dec 29, 2025 | 35.20 | 35.20 | 33.40 | 33.90 | 33.90 | -0.59% | 495,688 |
| Dec 28, 2025 | 33.80 | 34.70 | 33.40 | 34.10 | 34.10 | 2.71% | 797,426 |
| Dec 24, 2025 | 33.60 | 33.80 | 32.90 | 33.20 | 33.20 | 0.30% | 537,427 |
| Dec 23, 2025 | 33.10 | 33.80 | 33.00 | 33.10 | 33.10 | -1.19% | 500,209 |
| Dec 22, 2025 | 33.50 | 33.80 | 32.70 | 33.50 | 33.50 | 0.90% | 340,505 |
| Dec 21, 2025 | 32.80 | 33.50 | 32.40 | 33.20 | 33.20 | 0.30% | 358,346 |
| Dec 18, 2025 | 33.10 | 33.60 | 32.80 | 33.10 | 33.10 | -0.60% | 413,762 |
| Dec 17, 2025 | 34.00 | 34.40 | 33.20 | 33.30 | 33.30 | -1.77% | 325,004 |
| Dec 15, 2025 | 33.90 | 35.10 | 33.70 | 33.90 | 33.90 | -2.02% | 412,575 |
| Dec 14, 2025 | 35.30 | 35.60 | 34.40 | 34.60 | 34.60 | -1.42% | 726,029 |
| Dec 11, 2025 | 35.20 | 35.40 | 34.70 | 35.10 | 35.10 | 1.15% | 475,961 |
| Dec 10, 2025 | 35.10 | 35.90 | 34.60 | 34.70 | 34.70 | -1.70% | 563,121 |
| Dec 9, 2025 | 34.50 | 35.40 | 34.50 | 35.30 | 35.30 | 2.32% | 646,021 |
| Dec 8, 2025 | 34.50 | 34.90 | 33.80 | 34.50 | 34.50 | 1.47% | 494,213 |
| Dec 7, 2025 | 34.50 | 35.20 | 33.80 | 34.00 | 34.00 | -2.58% | 600,734 |
| Dec 4, 2025 | 34.90 | 35.90 | 34.70 | 34.90 | 34.90 | -1.97% | 821,338 |
| Dec 3, 2025 | 36.80 | 36.90 | 35.40 | 35.60 | 35.60 | -2.73% | 902,915 |
| Dec 2, 2025 | 36.60 | 36.70 | 35.00 | 36.60 | 36.60 | 2.52% | 732,840 |
| Dec 1, 2025 | 35.70 | 36.90 | 35.50 | 35.70 | 35.70 | -1.65% | 1,162,671 |
| Nov 30, 2025 | 37.70 | 38.00 | 36.00 | 36.30 | 36.30 | -3.46% | 1,313,112 |
| Nov 27, 2025 | 37.60 | 38.20 | 37.20 | 37.60 | 37.60 | 0.53% | 1,712,653 |
| Nov 26, 2025 | 37.40 | 38.80 | 37.20 | 37.40 | 37.40 | -2.09% | 1,589,276 |
| Nov 25, 2025 | 38.20 | 39.70 | 37.80 | 38.20 | 38.20 | -2.05% | 2,318,076 |
| Nov 24, 2025 | 39.00 | 39.50 | 37.50 | 39.00 | 39.00 | 4.28% | 3,225,108 |
| Nov 23, 2025 | 35.80 | 37.70 | 32.30 | 37.40 | 37.40 | 4.47% | 1,536,230 |
| Nov 20, 2025 | 38.10 | 38.10 | 35.70 | 35.80 | 35.80 | -4.02% | 1,263,824 |
| Nov 19, 2025 | 38.00 | 38.20 | 36.70 | 37.30 | 37.30 | 7.18% | 3,480,057 |
| Nov 17, 2025 | 34.00 | 35.20 | 33.50 | 34.80 | 33.80 | 3.88% | 484,394 |
| Nov 16, 2025 | 30.30 | 33.60 | 29.10 | 33.50 | 32.54 | 9.48% | 428,004 |
| Nov 13, 2025 | 34.10 | 34.10 | 30.50 | 30.60 | 29.72 | -9.47% | 305,631 |
| Nov 12, 2025 | 34.40 | 34.50 | 33.60 | 33.80 | 32.83 | -0.59% | 79,983 |
| Nov 11, 2025 | 33.60 | 34.50 | 33.60 | 34.00 | 33.02 | 1.19% | 118,552 |
| Nov 10, 2025 | 34.10 | 34.50 | 33.50 | 33.60 | 32.63 | -1.47% | 128,432 |
| Nov 9, 2025 | 34.70 | 34.80 | 34.00 | 34.10 | 33.12 | -0.58% | 112,826 |
| Nov 6, 2025 | 34.00 | 34.80 | 33.70 | 34.30 | 33.31 | 0.29% | 66,392 |
| Nov 5, 2025 | 34.20 | 35.00 | 34.20 | 34.20 | 33.22 | -1.16% | 149,049 |
| Nov 4, 2025 | 35.10 | 35.30 | 34.20 | 34.60 | 33.61 | -0.57% | 151,610 |
| Nov 3, 2025 | 36.00 | 36.00 | 34.70 | 34.80 | 33.80 | -2.79% | 127,230 |
| Nov 2, 2025 | 36.30 | 36.90 | 35.00 | 35.80 | 34.77 | -1.10% | 329,830 |
| Oct 30, 2025 | 35.50 | 36.60 | 35.50 | 36.20 | 35.16 | 1.40% | 206,075 |
| Oct 29, 2025 | 36.10 | 36.40 | 35.60 | 35.70 | 34.67 | -1.11% | 187,411 |
| Oct 28, 2025 | 37.00 | 38.00 | 35.60 | 36.10 | 35.06 | 0.56% | 481,369 |
| Oct 27, 2025 | 34.70 | 36.90 | 33.10 | 35.90 | 34.87 | 4.36% | 632,900 |
| Oct 26, 2025 | 36.50 | 37.50 | 34.20 | 34.40 | 33.41 | -4.44% | 569,203 |
| Oct 23, 2025 | 37.70 | 38.00 | 35.70 | 36.00 | 34.97 | -2.17% | 443,167 |
| Oct 22, 2025 | 34.10 | 37.20 | 34.10 | 36.80 | 35.74 | 8.24% | 774,778 |
| Oct 21, 2025 | 34.60 | 35.00 | 33.00 | 34.00 | 33.02 | -0.29% | 370,617 |
| Oct 20, 2025 | 33.40 | 34.40 | 32.70 | 34.10 | 33.12 | 2.40% | 119,386 |
| Oct 19, 2025 | 34.70 | 34.90 | 33.00 | 33.30 | 32.34 | -4.31% | 180,250 |
| Oct 16, 2025 | 34.70 | 35.40 | 32.00 | 34.80 | 33.80 | 1.46% | 178,329 |
| Oct 15, 2025 | 35.70 | 35.80 | 34.00 | 34.30 | 33.31 | -3.92% | 133,476 |
| Oct 14, 2025 | 36.30 | 36.90 | 35.50 | 35.70 | 34.67 | -1.11% | 129,726 |
| Oct 13, 2025 | 36.40 | 36.60 | 35.90 | 36.10 | 35.06 | -0.55% | 126,779 |
| Oct 12, 2025 | 37.00 | 37.00 | 36.00 | 36.30 | 35.26 | -1.09% | 191,296 |
| Oct 9, 2025 | 36.70 | 37.20 | 36.20 | 36.70 | 35.65 | 1.38% | 203,009 |
| Oct 8, 2025 | 36.00 | 36.40 | 35.80 | 36.20 | 35.16 | 0.84% | 163,888 |