Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh
· Delayed Price · Currency is BDT 50.10
-0.60 (-1.18%)
At close: Dec 4, 2025
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.90 | 51.00 | 49.40 | 50.10 | 50.10 | -1.18% | 465,734 |
| Dec 3, 2025 | 51.90 | 52.50 | 50.40 | 50.70 | 50.70 | -1.55% | 493,780 |
| Dec 2, 2025 | 51.00 | 51.60 | 49.80 | 51.50 | 51.50 | 1.78% | 492,464 |
| Dec 1, 2025 | 53.50 | 53.50 | 50.20 | 50.60 | 50.60 | -5.07% | 819,551 |
| Nov 30, 2025 | 52.40 | 53.70 | 52.00 | 53.30 | 53.30 | 2.90% | 964,786 |
| Nov 27, 2025 | 52.90 | 52.90 | 51.50 | 51.80 | 51.80 | -1.15% | 585,376 |
| Nov 26, 2025 | 53.60 | 53.60 | 52.00 | 52.40 | 52.40 | -0.76% | 670,636 |
| Nov 25, 2025 | 54.80 | 55.30 | 52.50 | 52.80 | 52.80 | -3.65% | 737,884 |
| Nov 24, 2025 | 54.80 | 56.00 | 54.20 | 54.80 | 54.80 | 1.48% | 913,351 |
| Nov 23, 2025 | 53.10 | 54.40 | 52.30 | 54.00 | 54.00 | -0.37% | 531,183 |
| Nov 19, 2025 | 52.50 | 54.60 | 52.00 | 54.20 | 53.20 | 2.65% | 944,348 |
| Nov 18, 2025 | 52.60 | 54.10 | 50.40 | 52.80 | 51.83 | 0.96% | 1,145,777 |
| Nov 17, 2025 | 49.50 | 53.00 | 47.30 | 52.30 | 51.34 | 5.87% | 1,063,192 |
| Nov 16, 2025 | 48.50 | 49.90 | 45.10 | 49.40 | 48.49 | -1.40% | 1,133,123 |
| Nov 13, 2025 | 55.20 | 55.20 | 50.10 | 50.10 | 49.18 | -9.89% | 764,370 |
| Nov 12, 2025 | 57.20 | 58.00 | 54.20 | 55.60 | 54.57 | -2.80% | 773,078 |
| Nov 11, 2025 | 59.10 | 60.90 | 54.50 | 57.20 | 56.14 | -3.21% | 1,643,861 |
| Nov 10, 2025 | 59.80 | 60.70 | 58.80 | 59.10 | 58.01 | -2.31% | 980,887 |
| Nov 9, 2025 | 62.00 | 62.20 | 60.20 | 60.50 | 59.38 | -2.10% | 1,068,372 |
| Nov 6, 2025 | 60.90 | 62.00 | 60.90 | 61.80 | 60.66 | 1.31% | 2,456,900 |
| Nov 5, 2025 | 60.00 | 61.50 | 59.30 | 61.00 | 59.87 | 1.50% | 3,204,008 |
| Nov 4, 2025 | 60.70 | 62.00 | 59.80 | 60.10 | 58.99 | -1.31% | 1,078,806 |
| Nov 3, 2025 | 57.00 | 61.40 | 57.00 | 60.90 | 59.78 | 5.18% | 2,042,414 |
| Nov 2, 2025 | 56.80 | 58.10 | 56.10 | 57.90 | 56.83 | 1.94% | 687,665 |
| Oct 30, 2025 | 58.50 | 58.90 | 56.50 | 56.80 | 55.75 | -2.07% | 479,412 |
| Oct 29, 2025 | 57.30 | 58.50 | 57.00 | 58.00 | 56.93 | 1.22% | 564,282 |
| Oct 28, 2025 | 55.50 | 57.40 | 55.50 | 57.30 | 56.24 | 2.32% | 372,602 |
| Oct 27, 2025 | 55.10 | 56.70 | 54.70 | 56.00 | 54.97 | 1.63% | 330,321 |
| Oct 26, 2025 | 57.70 | 58.40 | 54.20 | 55.10 | 54.08 | -5.33% | 780,366 |
| Oct 23, 2025 | 58.50 | 59.40 | 57.60 | 58.20 | 57.13 | 1.04% | 529,049 |
| Oct 22, 2025 | 58.00 | 58.60 | 56.90 | 57.60 | 56.54 | -0.52% | 633,345 |
| Oct 21, 2025 | 60.40 | 60.40 | 57.10 | 57.90 | 56.83 | -2.53% | 454,363 |
| Oct 20, 2025 | 58.40 | 59.70 | 57.80 | 59.40 | 58.30 | 2.06% | 289,905 |
| Oct 19, 2025 | 58.30 | 59.70 | 57.00 | 58.20 | 57.13 | 0.69% | 452,119 |
| Oct 16, 2025 | 57.00 | 58.40 | 56.80 | 57.80 | 56.73 | 1.23% | 600,072 |
| Oct 15, 2025 | 58.80 | 58.80 | 56.80 | 57.10 | 56.05 | -2.06% | 375,212 |
| Oct 14, 2025 | 60.80 | 61.80 | 58.00 | 58.30 | 57.22 | -3.64% | 714,852 |
| Oct 13, 2025 | 59.90 | 61.10 | 59.50 | 60.50 | 59.38 | 1.85% | 968,890 |
| Oct 12, 2025 | 58.90 | 60.10 | 58.50 | 59.40 | 58.30 | 2.24% | 850,003 |
| Oct 9, 2025 | 56.70 | 58.60 | 56.70 | 58.10 | 57.03 | 2.47% | 602,579 |
| Oct 8, 2025 | 58.00 | 58.00 | 56.30 | 56.70 | 55.65 | -1.56% | 393,583 |
| Oct 7, 2025 | 58.50 | 59.50 | 56.90 | 57.60 | 56.54 | -0.17% | 1,129,958 |
| Oct 6, 2025 | 57.30 | 58.60 | 56.00 | 57.70 | 56.64 | 1.05% | 824,916 |
| Oct 5, 2025 | 60.70 | 60.70 | 56.20 | 57.10 | 56.05 | -4.03% | 689,839 |
| Sep 30, 2025 | 61.30 | 62.60 | 59.20 | 59.50 | 58.40 | -2.78% | 670,468 |
| Sep 29, 2025 | 55.00 | 61.60 | 55.00 | 61.20 | 60.07 | 1.32% | 639,022 |
| Sep 28, 2025 | 62.50 | 64.50 | 58.70 | 60.40 | 59.29 | -2.74% | 1,308,703 |
| Sep 25, 2025 | 61.00 | 62.60 | 60.40 | 62.10 | 60.95 | 3.16% | 1,320,685 |
| Sep 24, 2025 | 58.00 | 60.90 | 57.50 | 60.20 | 59.09 | 4.33% | 982,848 |
| Sep 23, 2025 | 58.10 | 60.10 | 56.20 | 57.70 | 56.64 | -2.04% | 1,446,587 |
| Sep 22, 2025 | 62.80 | 62.80 | 58.00 | 58.90 | 57.81 | -6.51% | 2,159,721 |
| Sep 21, 2025 | 64.00 | 65.00 | 62.30 | 63.00 | 61.84 | -0.32% | 1,893,116 |
| Sep 18, 2025 | 62.00 | 64.00 | 61.60 | 63.20 | 62.03 | 1.94% | 2,183,724 |
| Sep 17, 2025 | 63.20 | 63.20 | 61.50 | 62.00 | 60.86 | -0.96% | 1,948,546 |
| Sep 16, 2025 | 63.40 | 64.00 | 61.90 | 62.60 | 61.45 | -1.26% | 1,351,793 |
| Sep 15, 2025 | 60.00 | 64.10 | 59.60 | 63.40 | 62.23 | 7.82% | 2,689,983 |
| Sep 14, 2025 | 56.80 | 61.30 | 55.70 | 58.80 | 57.72 | 5.19% | 1,979,314 |
| Sep 11, 2025 | 54.50 | 56.10 | 54.00 | 55.90 | 54.87 | 3.33% | 1,176,580 |
| Sep 10, 2025 | 54.30 | 55.40 | 54.00 | 54.10 | 53.10 | -0.37% | 1,841,151 |
| Sep 9, 2025 | 52.70 | 54.90 | 52.30 | 54.30 | 53.30 | 3.23% | 1,122,592 |
| Sep 8, 2025 | 54.40 | 54.70 | 52.10 | 52.60 | 51.63 | -2.05% | 752,331 |
| Sep 7, 2025 | 54.50 | 55.30 | 53.40 | 53.70 | 52.71 | -1.10% | 1,145,428 |
| Sep 4, 2025 | 54.80 | 55.20 | 53.90 | 54.30 | 53.30 | 0.18% | 893,514 |
| Sep 3, 2025 | 55.80 | 55.80 | 54.00 | 54.20 | 53.20 | -1.81% | 668,715 |
| Sep 2, 2025 | 55.20 | 56.10 | 54.80 | 55.20 | 54.18 | 0.55% | 1,281,400 |
| Sep 1, 2025 | 55.50 | 56.80 | 54.00 | 54.90 | 53.89 | -0.90% | 1,661,316 |
| Aug 31, 2025 | 54.60 | 56.00 | 53.90 | 55.40 | 54.38 | 2.78% | 1,487,680 |
| Aug 28, 2025 | 54.60 | 55.00 | 53.50 | 53.90 | 52.91 | -1.10% | 1,511,507 |
| Aug 27, 2025 | 55.50 | 56.20 | 54.00 | 54.50 | 53.49 | -0.91% | 1,459,679 |
| Aug 26, 2025 | 54.70 | 56.00 | 53.80 | 55.00 | 53.99 | 0.55% | 1,735,568 |
| Aug 25, 2025 | 56.30 | 56.40 | 54.30 | 54.70 | 53.69 | -2.50% | 2,084,922 |
| Aug 24, 2025 | 56.00 | 57.20 | 55.80 | 56.10 | 55.06 | 0.54% | 2,482,933 |
| Aug 21, 2025 | 54.90 | 56.00 | 54.40 | 55.80 | 54.77 | 2.39% | 2,482,793 |
| Aug 20, 2025 | 54.40 | 55.50 | 53.80 | 54.50 | 53.49 | -0.37% | 1,946,527 |
| Aug 19, 2025 | 52.90 | 56.70 | 52.80 | 54.70 | 53.69 | 4.39% | 3,533,295 |
| Aug 18, 2025 | 52.20 | 53.10 | 51.30 | 52.40 | 51.43 | 0.38% | 2,802,972 |
| Aug 17, 2025 | 52.70 | 53.30 | 51.70 | 52.20 | 51.24 | 0.97% | 3,549,525 |
| Aug 14, 2025 | 49.50 | 52.10 | 48.90 | 51.70 | 50.75 | 6.16% | 4,708,675 |
| Aug 13, 2025 | 46.40 | 49.00 | 46.40 | 48.70 | 47.80 | 2.10% | 2,455,786 |
| Aug 12, 2025 | 48.00 | 48.10 | 47.00 | 47.70 | 46.82 | - | 978,670 |
| Aug 11, 2025 | 48.90 | 49.80 | 47.30 | 47.70 | 46.82 | -2.25% | 1,941,774 |
| Aug 10, 2025 | 47.60 | 49.20 | 47.20 | 48.80 | 47.90 | 3.83% | 2,207,692 |
| Aug 7, 2025 | 47.00 | 47.50 | 46.60 | 47.00 | 46.13 | 0.43% | 1,180,621 |
| Aug 6, 2025 | 46.60 | 47.30 | 46.10 | 46.80 | 45.94 | 1.08% | 993,594 |
| Aug 4, 2025 | 46.70 | 47.30 | 45.90 | 46.30 | 45.45 | -0.86% | 2,174,694 |
| Aug 3, 2025 | 44.40 | 47.40 | 44.10 | 46.70 | 45.84 | 5.18% | 2,358,529 |
| Jul 31, 2025 | 45.50 | 45.50 | 44.30 | 44.40 | 43.58 | -1.77% | 1,038,496 |
| Jul 30, 2025 | 45.50 | 45.90 | 44.90 | 45.20 | 44.37 | -0.22% | 1,024,085 |
| Jul 29, 2025 | 44.50 | 45.90 | 43.40 | 45.30 | 44.46 | 2.72% | 1,992,042 |
| Jul 28, 2025 | 45.90 | 46.00 | 43.80 | 44.10 | 43.29 | -3.71% | 1,509,103 |
| Jul 27, 2025 | 47.60 | 47.60 | 45.50 | 45.80 | 44.95 | -3.38% | 2,464,611 |
| Jul 24, 2025 | 47.50 | 48.20 | 46.80 | 47.40 | 46.53 | 0.21% | 2,651,105 |
| Jul 23, 2025 | 46.50 | 47.50 | 46.50 | 47.30 | 46.43 | 2.16% | 1,915,952 |
| Jul 22, 2025 | 45.40 | 46.50 | 44.90 | 46.30 | 45.45 | 1.98% | 1,884,406 |
| Jul 21, 2025 | 45.00 | 46.40 | 44.90 | 45.40 | 44.56 | 2.25% | 3,392,883 |
| Jul 20, 2025 | 43.80 | 45.00 | 43.30 | 44.40 | 43.58 | 1.83% | 1,704,168 |
| Jul 17, 2025 | 44.20 | 44.90 | 43.10 | 43.60 | 42.80 | -2.02% | 1,611,820 |
| Jul 16, 2025 | 43.40 | 45.20 | 43.40 | 44.50 | 43.68 | 3.25% | 3,407,569 |
| Jul 15, 2025 | 41.90 | 43.60 | 41.30 | 43.10 | 42.30 | 3.11% | 2,788,668 |
| Jul 14, 2025 | 42.00 | 42.60 | 41.60 | 41.80 | 41.03 | -0.71% | 1,512,811 |