Aftab Automobiles Limited (DSE:AFTABAUTO)
Bangladesh
· Delayed Price · Currency is BDT 34.90
-0.70 (-1.97%)
At close: Dec 4, 2025
Aftab Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 37.30 | 37.30 | 35.80 | 35.90 | 34.87 | -3.23% | 268,898 |
| Oct 6, 2025 | 37.90 | 37.90 | 36.90 | 37.10 | 36.03 | -0.80% | 252,066 |
| Oct 5, 2025 | 38.00 | 38.40 | 37.30 | 37.40 | 36.33 | -0.80% | 215,346 |
| Sep 30, 2025 | 38.70 | 39.40 | 37.50 | 37.70 | 36.62 | -1.82% | 627,666 |
| Sep 29, 2025 | 37.60 | 38.60 | 37.10 | 38.40 | 37.30 | 3.78% | 493,136 |
| Sep 28, 2025 | 37.50 | 38.20 | 36.60 | 37.00 | 35.94 | -0.27% | 307,523 |
| Sep 25, 2025 | 35.60 | 38.60 | 35.60 | 37.10 | 36.03 | 5.70% | 1,264,134 |
| Sep 24, 2025 | 34.40 | 35.30 | 34.10 | 35.10 | 34.09 | 3.24% | 122,029 |
| Sep 23, 2025 | 33.80 | 34.30 | 32.20 | 34.00 | 33.02 | 3.03% | 218,824 |
| Sep 22, 2025 | 34.60 | 34.60 | 32.70 | 33.00 | 32.05 | -2.37% | 227,052 |
| Sep 21, 2025 | 35.80 | 35.80 | 33.30 | 33.80 | 32.83 | -3.70% | 168,877 |
| Sep 18, 2025 | 36.30 | 36.30 | 35.00 | 35.10 | 34.09 | -1.96% | 131,049 |
| Sep 17, 2025 | 36.80 | 37.10 | 35.50 | 35.80 | 34.77 | -2.19% | 238,445 |
| Sep 16, 2025 | 35.20 | 37.00 | 35.20 | 36.60 | 35.55 | 4.87% | 459,392 |
| Sep 15, 2025 | 34.40 | 35.60 | 34.00 | 34.90 | 33.90 | 1.45% | 202,414 |
| Sep 14, 2025 | 37.00 | 37.00 | 33.90 | 34.40 | 33.41 | -6.27% | 502,887 |
| Sep 11, 2025 | 37.50 | 37.70 | 36.30 | 36.70 | 35.65 | -1.08% | 573,289 |
| Sep 10, 2025 | 37.00 | 38.00 | 36.80 | 37.10 | 36.03 | 0.27% | 266,733 |
| Sep 9, 2025 | 37.40 | 38.00 | 36.90 | 37.00 | 35.94 | -0.80% | 489,427 |
| Sep 8, 2025 | 37.90 | 38.50 | 37.00 | 37.30 | 36.23 | -0.53% | 454,458 |
| Sep 7, 2025 | 38.20 | 38.50 | 37.30 | 37.50 | 36.42 | -1.06% | 688,535 |
| Sep 4, 2025 | 39.00 | 39.10 | 37.70 | 37.90 | 36.81 | -1.81% | 569,501 |
| Sep 3, 2025 | 39.10 | 40.30 | 38.30 | 38.60 | 37.49 | -0.77% | 893,590 |
| Sep 2, 2025 | 38.20 | 39.30 | 38.20 | 38.90 | 37.78 | 2.64% | 1,078,209 |
| Sep 1, 2025 | 37.60 | 39.00 | 37.60 | 37.90 | 36.81 | 0.80% | 478,720 |
| Aug 31, 2025 | 38.40 | 39.30 | 37.40 | 37.60 | 36.52 | -1.31% | 590,229 |
| Aug 28, 2025 | 38.30 | 39.10 | 38.00 | 38.10 | 37.01 | 0.79% | 569,443 |
| Aug 27, 2025 | 37.90 | 38.90 | 37.10 | 37.80 | 36.71 | 0.53% | 596,935 |
| Aug 26, 2025 | 39.60 | 40.30 | 37.40 | 37.60 | 36.52 | -4.57% | 640,886 |
| Aug 25, 2025 | 38.80 | 40.20 | 38.80 | 39.40 | 38.27 | 1.81% | 665,001 |
| Aug 24, 2025 | 36.60 | 38.90 | 36.60 | 38.70 | 37.59 | 4.31% | 999,641 |
| Aug 21, 2025 | 37.10 | 37.50 | 36.50 | 37.10 | 36.03 | 1.64% | 548,116 |
| Aug 20, 2025 | 36.00 | 37.40 | 36.00 | 36.50 | 35.45 | 2.53% | 787,178 |
| Aug 19, 2025 | 36.00 | 36.90 | 35.50 | 35.60 | 34.58 | -0.56% | 581,167 |
| Aug 18, 2025 | 35.30 | 36.30 | 35.30 | 35.80 | 34.77 | 1.99% | 286,055 |
| Aug 17, 2025 | 35.30 | 35.80 | 35.00 | 35.10 | 34.09 | -0.28% | 234,689 |
| Aug 14, 2025 | 36.00 | 36.20 | 34.90 | 35.20 | 34.19 | -1.12% | 370,963 |
| Aug 13, 2025 | 36.60 | 36.80 | 35.30 | 35.60 | 34.58 | -0.84% | 269,050 |
| Aug 12, 2025 | 36.90 | 37.30 | 35.70 | 35.90 | 34.87 | -1.91% | 249,053 |
| Aug 11, 2025 | 37.00 | 37.80 | 36.20 | 36.60 | 35.55 | -0.81% | 612,291 |
| Aug 10, 2025 | 35.70 | 37.10 | 35.60 | 36.90 | 35.84 | 3.94% | 879,809 |
| Aug 7, 2025 | 35.50 | 36.00 | 35.40 | 35.50 | 34.48 | 1.14% | 362,624 |
| Aug 6, 2025 | 35.80 | 35.90 | 35.00 | 35.10 | 34.09 | -0.57% | 240,784 |
| Aug 4, 2025 | 35.30 | 36.40 | 34.90 | 35.30 | 34.29 | 0.57% | 381,511 |
| Aug 3, 2025 | 34.90 | 35.50 | 34.20 | 35.10 | 34.09 | 1.45% | 228,273 |
| Jul 31, 2025 | 36.20 | 36.20 | 34.40 | 34.60 | 33.61 | -3.35% | 580,070 |
| Jul 30, 2025 | 36.30 | 36.60 | 35.50 | 35.80 | 34.77 | -1.10% | 284,432 |
| Jul 29, 2025 | 35.80 | 36.60 | 35.80 | 36.20 | 35.16 | 1.69% | 377,417 |
| Jul 28, 2025 | 36.90 | 36.90 | 35.50 | 35.60 | 34.58 | -1.66% | 330,123 |
| Jul 27, 2025 | 37.10 | 37.40 | 36.00 | 36.20 | 35.16 | -1.90% | 513,309 |
| Jul 24, 2025 | 37.50 | 37.90 | 36.70 | 36.90 | 35.84 | -0.27% | 474,821 |
| Jul 23, 2025 | 37.50 | 37.60 | 36.70 | 37.00 | 35.94 | 0.54% | 725,953 |
| Jul 22, 2025 | 35.40 | 37.50 | 34.90 | 36.80 | 35.74 | 5.14% | 698,599 |
| Jul 21, 2025 | 36.20 | 36.60 | 34.80 | 35.00 | 33.99 | -2.23% | 505,863 |
| Jul 20, 2025 | 35.00 | 36.20 | 34.50 | 35.80 | 34.77 | 1.42% | 654,806 |
| Jul 17, 2025 | 36.40 | 36.90 | 34.90 | 35.30 | 34.29 | -3.02% | 749,353 |
| Jul 16, 2025 | 37.90 | 38.00 | 36.20 | 36.40 | 35.35 | -3.96% | 552,101 |
| Jul 15, 2025 | 35.00 | 38.00 | 35.00 | 37.90 | 36.81 | 9.54% | 1,484,312 |
| Jul 14, 2025 | 34.00 | 34.80 | 33.90 | 34.60 | 33.61 | 1.17% | 483,775 |