Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh
· Delayed Price · Currency is BDT 16.80
+0.20 (1.20%)
At close: Mar 5, 2026
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 428,880 |
| Mar 4, 2026 | 16.70 | 17.00 | 16.50 | 16.60 | 16.60 | - | 384,174 |
| Mar 3, 2026 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 474,179 |
| Mar 2, 2026 | 16.90 | 17.20 | 16.30 | 16.90 | 16.90 | 3.05% | 583,598 |
| Mar 1, 2026 | 16.20 | 16.60 | 15.70 | 16.40 | 16.40 | -1.20% | 604,563 |
| Feb 26, 2026 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | 1.84% | 699,509 |
| Feb 25, 2026 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 1.88% | 468,312 |
| Feb 24, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 385,194 |
| Feb 23, 2026 | 16.00 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 256,384 |
| Feb 22, 2026 | 16.00 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 287,775 |
| Feb 19, 2026 | 15.80 | 16.30 | 15.70 | 16.00 | 16.00 | 1.27% | 427,676 |
| Feb 18, 2026 | 16.30 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 582,132 |
| Feb 17, 2026 | 16.80 | 16.90 | 16.10 | 16.30 | 16.30 | -2.98% | 868,251 |
| Feb 16, 2026 | 17.00 | 17.30 | 16.60 | 16.80 | 16.80 | -1.75% | 1,304,333 |
| Feb 15, 2026 | 17.60 | 17.90 | 16.60 | 17.10 | 17.10 | -2.84% | 2,375,256 |
| Feb 10, 2026 | 16.20 | 17.60 | 16.00 | 17.60 | 17.60 | 10.00% | 1,732,903 |
| Feb 9, 2026 | 17.00 | 17.40 | 15.70 | 16.00 | 16.00 | -5.88% | 1,816,976 |
| Feb 8, 2026 | 17.90 | 18.00 | 16.90 | 17.00 | 17.00 | -5.03% | 1,079,091 |
| Feb 5, 2026 | 17.90 | 18.50 | 17.10 | 17.90 | 17.90 | 4.07% | 2,506,705 |
| Feb 3, 2026 | 17.20 | 17.20 | 16.50 | 17.20 | 17.20 | 9.55% | 3,065,944 |
| Feb 2, 2026 | 14.50 | 15.70 | 14.50 | 15.70 | 15.70 | 9.79% | 590,752 |
| Feb 1, 2026 | 13.00 | 14.30 | 13.00 | 14.30 | 14.30 | 10.00% | 1,171,381 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 553,021 |
| Jan 28, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 540,059 |
| Jan 27, 2026 | 12.60 | 13.80 | 12.50 | 13.10 | 13.10 | 3.97% | 1,117,942 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 122,741 |
| Jan 25, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 88,939 |
| Jan 22, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 152,160 |
| Jan 21, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 492,847 |
| Jan 20, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 354,998 |
| Jan 19, 2026 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | 0.77% | 395,459 |
| Jan 18, 2026 | 13.30 | 13.90 | 12.90 | 13.00 | 13.00 | - | 100,005 |
| Jan 15, 2026 | 13.80 | 13.80 | 12.90 | 13.00 | 13.00 | -4.41% | 139,726 |
| Jan 14, 2026 | 13.70 | 14.00 | 13.50 | 13.60 | 13.60 | -0.73% | 139,675 |
| Jan 13, 2026 | 13.70 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 84,239 |
| Jan 12, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | - | 114,245 |
| Jan 11, 2026 | 14.30 | 14.40 | 13.90 | 13.90 | 13.90 | -2.11% | 100,457 |
| Jan 8, 2026 | 14.50 | 14.90 | 14.00 | 14.20 | 14.20 | -2.07% | 133,541 |
| Jan 7, 2026 | 14.60 | 15.20 | 14.50 | 14.50 | 14.50 | -0.68% | 135,124 |
| Jan 6, 2026 | 15.70 | 15.70 | 14.40 | 14.60 | 14.60 | -2.67% | 207,910 |
| Jan 5, 2026 | 15.10 | 15.80 | 14.90 | 15.00 | 15.00 | -3.23% | 64,130 |
| Jan 4, 2026 | 14.90 | 15.80 | 14.90 | 15.50 | 15.50 | 4.03% | 122,678 |
| Jan 1, 2026 | 15.00 | 15.30 | 14.60 | 14.90 | 14.90 | -0.67% | 7,537 |
| Dec 30, 2025 | 15.00 | 15.60 | 14.60 | 15.00 | 15.00 | 0.67% | 15,491 |
| Dec 29, 2025 | 14.90 | 15.60 | 14.90 | 14.90 | 14.90 | -0.67% | 25,375 |
| Dec 28, 2025 | 15.50 | 15.60 | 15.00 | 15.00 | 15.00 | -1.32% | 30,912 |
| Dec 24, 2025 | 15.20 | 15.40 | 14.00 | 15.20 | 15.20 | 8.57% | 76,232 |
| Dec 23, 2025 | 14.00 | 15.30 | 14.00 | 14.00 | 14.00 | -6.67% | 45,865 |
| Dec 22, 2025 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 30,531 |
| Dec 21, 2025 | 16.00 | 16.00 | 15.10 | 15.50 | 15.50 | - | 42,813 |
| Dec 18, 2025 | 15.80 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | 53,226 |
| Dec 17, 2025 | 16.30 | 16.30 | 15.60 | 15.90 | 15.90 | -0.62% | 9,989 |
| Dec 15, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | -1.84% | 51,105 |
| Dec 14, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | - | 7,228 |
| Dec 11, 2025 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 4,293 |
| Dec 10, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | - | 20,443 |
| Dec 9, 2025 | 16.30 | 16.80 | 16.30 | 16.40 | 16.40 | - | 9,546 |
| Dec 8, 2025 | 16.40 | 16.80 | 16.30 | 16.40 | 16.40 | - | 10,436 |
| Dec 7, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -0.61% | 4,029 |
| Dec 4, 2025 | 16.50 | 16.80 | 16.10 | 16.50 | 16.50 | - | 14,705 |
| Dec 3, 2025 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | - | 14,785 |
| Dec 2, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | 0.61% | 2,436 |
| Dec 1, 2025 | 16.40 | 17.00 | 16.30 | 16.40 | 16.40 | -1.80% | 21,849 |
| Nov 30, 2025 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -1.18% | 32,586 |
| Nov 27, 2025 | 16.70 | 17.30 | 16.70 | 16.90 | 16.90 | 1.81% | 86,631 |
| Nov 26, 2025 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 58,562 |
| Nov 25, 2025 | 16.80 | 17.30 | 16.50 | 16.90 | 16.90 | -0.59% | 167,971 |
| Nov 24, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 90,582 |
| Nov 23, 2025 | 15.50 | 17.20 | 15.20 | 17.20 | 17.20 | 9.55% | 175,024 |
| Nov 20, 2025 | 16.20 | 16.80 | 15.60 | 15.70 | 15.70 | -6.55% | 40,693 |
| Nov 19, 2025 | 16.20 | 16.90 | 16.20 | 16.80 | 16.80 | 3.07% | 101,761 |
| Nov 18, 2025 | 15.50 | 16.40 | 15.50 | 16.30 | 16.30 | 5.16% | 217,106 |
| Nov 17, 2025 | 15.00 | 16.00 | 14.60 | 15.50 | 15.50 | 4.73% | 214,074 |
| Nov 16, 2025 | 14.00 | 15.00 | 13.90 | 14.80 | 14.80 | 2.07% | 308,453 |
| Nov 13, 2025 | 13.90 | 15.10 | 13.70 | 14.50 | 14.50 | 3.57% | 244,728 |
| Nov 12, 2025 | 13.50 | 14.20 | 13.40 | 14.00 | 14.00 | 5.26% | 442,493 |
| Nov 11, 2025 | 12.50 | 13.30 | 12.10 | 13.30 | 13.30 | 9.92% | 441,786 |
| Nov 10, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | - | 436,462 |
| Nov 9, 2025 | 13.10 | 13.10 | 12.00 | 12.10 | 12.10 | -7.63% | 101,137 |
| Nov 6, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | -5.07% | 241,830 |
| Nov 5, 2025 | 14.50 | 14.50 | 13.50 | 13.80 | 13.80 | -5.48% | 217,990 |
| Nov 4, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 8,816 |
| Nov 3, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 21,702 |
| Nov 2, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 53,360 |
| Oct 30, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | - | 100,523 |
| Oct 29, 2025 | 15.50 | 15.60 | 14.90 | 15.00 | 15.00 | -2.60% | 78,303 |
| Oct 28, 2025 | 15.30 | 15.40 | 15.00 | 15.40 | 15.40 | -1.28% | 20,140 |
| Oct 27, 2025 | 15.80 | 15.80 | 15.10 | 15.60 | 15.60 | -1.27% | 48,812 |
| Oct 26, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 35,215 |
| Oct 23, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 674 |
| Oct 22, 2025 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | - | 43,082 |
| Oct 21, 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | 1.27% | 8,392 |
| Oct 20, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -2.48% | 95,761 |
| Oct 19, 2025 | 16.60 | 16.60 | 15.80 | 16.10 | 16.10 | -1.23% | 13,619 |
| Oct 16, 2025 | 16.30 | 16.70 | 16.30 | 16.30 | 16.30 | -0.61% | 39,050 |
| Oct 15, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | - | 18,396 |
| Oct 14, 2025 | 16.70 | 16.90 | 16.40 | 16.40 | 16.40 | -1.80% | 12,796 |
| Oct 13, 2025 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 12,544 |
| Oct 12, 2025 | 16.70 | 16.90 | 16.20 | 16.50 | 16.50 | -1.79% | 15,485 |
| Oct 9, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | - | 28,101 |