Asiatic Laboratories Limited (DSE:ASIATICLAB)
Bangladesh
· Delayed Price · Currency is BDT 111.00
+4.60 (4.32%)
At close: Apr 28, 2026
Asiatic Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.00 | 113.50 | 106.50 | 111.00 | 111.00 | 4.32% | 1,708,620 |
| Apr 27, 2026 | 105.60 | 108.10 | 104.00 | 106.40 | 106.40 | 0.76% | 1,600,909 |
| Apr 26, 2026 | 106.80 | 109.50 | 102.20 | 105.60 | 105.60 | -0.94% | 1,759,138 |
| Apr 23, 2026 | 106.60 | 107.20 | 101.50 | 106.60 | 106.60 | 5.54% | 1,749,194 |
| Apr 22, 2026 | 101.00 | 101.80 | 99.00 | 101.00 | 101.00 | 0.70% | 596,073 |
| Apr 21, 2026 | 96.70 | 101.60 | 96.20 | 100.30 | 100.30 | 3.72% | 1,203,406 |
| Apr 20, 2026 | 96.70 | 99.20 | 93.00 | 96.70 | 96.70 | 0.52% | 698,104 |
| Apr 19, 2026 | 88.50 | 97.40 | 88.50 | 96.20 | 96.20 | 8.46% | 1,511,765 |
| Apr 16, 2026 | 88.50 | 91.00 | 87.00 | 88.70 | 88.70 | 0.45% | 1,202,083 |
| Apr 15, 2026 | 88.30 | 89.00 | 85.00 | 88.30 | 88.30 | 4.13% | 806,263 |
| Apr 13, 2026 | 84.80 | 85.80 | 84.20 | 84.80 | 84.80 | -0.93% | 795,960 |
| Apr 12, 2026 | 87.00 | 89.20 | 83.90 | 85.60 | 85.60 | -1.72% | 1,906,014 |
| Apr 9, 2026 | 88.80 | 89.50 | 85.30 | 87.10 | 87.10 | -1.80% | 513,903 |
| Apr 8, 2026 | 84.90 | 88.80 | 83.50 | 88.70 | 88.70 | 5.09% | 2,291,715 |
| Apr 7, 2026 | 86.60 | 87.80 | 83.40 | 84.40 | 84.40 | -2.54% | 1,742,928 |
| Apr 6, 2026 | 86.60 | 87.40 | 83.60 | 86.60 | 86.60 | 3.96% | 643,941 |
| Apr 5, 2026 | 79.70 | 84.50 | 78.70 | 83.30 | 83.30 | 4.52% | 1,844,578 |
| Apr 2, 2026 | 79.70 | 81.40 | 78.80 | 79.70 | 79.70 | -0.75% | 1,117,836 |
| Apr 1, 2026 | 78.20 | 80.50 | 76.10 | 80.30 | 80.30 | 2.82% | 1,217,728 |
| Mar 31, 2026 | 78.10 | 79.30 | 75.00 | 78.10 | 78.10 | 1.30% | 1,432,215 |
| Mar 30, 2026 | 77.10 | 77.50 | 74.10 | 77.10 | 77.10 | 4.19% | 1,585,427 |
| Mar 29, 2026 | 70.80 | 74.20 | 70.70 | 74.00 | 74.00 | 4.52% | 1,328,973 |
| Mar 25, 2026 | 70.90 | 72.60 | 70.50 | 70.80 | 70.80 | 0.28% | 717,584 |
| Mar 24, 2026 | 69.80 | 71.50 | 67.40 | 70.60 | 70.60 | 1.29% | 809,613 |
| Mar 16, 2026 | 69.70 | 71.40 | 68.00 | 69.70 | 69.70 | -0.57% | 1,279,979 |
| Mar 15, 2026 | 70.00 | 71.40 | 69.80 | 70.10 | 70.10 | 0.14% | 1,166,407 |
| Mar 12, 2026 | 70.00 | 71.00 | 69.30 | 70.00 | 70.00 | 1.01% | 2,387,456 |
| Mar 11, 2026 | 69.30 | 70.50 | 66.20 | 69.30 | 69.30 | 3.74% | 2,159,475 |
| Mar 10, 2026 | 66.80 | 67.20 | 65.40 | 66.80 | 66.80 | 2.30% | 970,388 |
| Mar 9, 2026 | 63.40 | 66.30 | 62.80 | 65.30 | 65.30 | 3.82% | 1,290,825 |
| Mar 8, 2026 | 63.40 | 65.40 | 62.70 | 62.90 | 62.90 | -0.63% | 1,169,195 |
| Mar 5, 2026 | 62.40 | 64.40 | 61.50 | 63.30 | 63.30 | 1.44% | 1,196,700 |
| Mar 4, 2026 | 60.00 | 64.30 | 59.30 | 62.40 | 62.40 | 3.48% | 1,769,045 |
| Mar 3, 2026 | 61.20 | 63.60 | 60.00 | 60.30 | 60.30 | -0.82% | 2,756,145 |
| Mar 2, 2026 | 57.30 | 61.50 | 57.30 | 60.80 | 60.80 | 6.11% | 816,529 |
| Mar 1, 2026 | 58.20 | 58.20 | 54.10 | 57.30 | 57.30 | -3.05% | 788,870 |
| Feb 26, 2026 | 59.10 | 62.80 | 57.70 | 59.10 | 59.10 | -3.59% | 2,052,964 |
| Feb 25, 2026 | 61.90 | 62.50 | 60.60 | 61.30 | 61.30 | -0.97% | 727,103 |
| Feb 24, 2026 | 61.90 | 63.20 | 60.90 | 61.90 | 61.90 | 1.48% | 1,862,183 |
| Feb 23, 2026 | 61.00 | 62.00 | 56.50 | 61.00 | 61.00 | 7.02% | 1,543,278 |
| Feb 22, 2026 | 63.00 | 63.40 | 56.70 | 57.00 | 57.00 | -9.52% | 2,515,601 |
| Feb 19, 2026 | 65.00 | 65.40 | 62.00 | 63.00 | 63.00 | -3.37% | 757,916 |
| Feb 18, 2026 | 67.80 | 70.40 | 62.00 | 65.20 | 65.20 | -4.40% | 4,801,532 |
| Feb 17, 2026 | 69.90 | 69.90 | 67.30 | 68.20 | 68.20 | -0.58% | 2,444,717 |
| Feb 16, 2026 | 68.60 | 71.20 | 67.50 | 68.60 | 68.60 | 0.44% | 4,133,005 |
| Feb 15, 2026 | 69.40 | 70.00 | 67.10 | 68.30 | 68.30 | -0.15% | 1,818,200 |
| Feb 10, 2026 | 67.00 | 73.00 | 67.00 | 68.40 | 68.40 | 1.03% | 2,790,059 |
| Feb 9, 2026 | 64.80 | 68.70 | 64.50 | 67.70 | 67.70 | 4.64% | 2,835,768 |
| Feb 8, 2026 | 65.10 | 66.50 | 64.30 | 64.70 | 64.70 | 0.31% | 3,516,762 |
| Feb 5, 2026 | 64.50 | 68.20 | 62.70 | 64.50 | 64.50 | 3.04% | 3,521,039 |
| Feb 3, 2026 | 67.00 | 67.00 | 61.00 | 62.60 | 62.60 | 0.64% | 4,602,126 |
| Feb 2, 2026 | 59.80 | 63.00 | 58.50 | 62.20 | 62.20 | 6.32% | 2,598,257 |
| Feb 1, 2026 | 57.80 | 58.90 | 57.60 | 58.50 | 58.50 | 1.74% | 1,822,171 |
| Jan 29, 2026 | 57.40 | 58.50 | 57.20 | 57.50 | 57.50 | 0.70% | 1,172,570 |
| Jan 28, 2026 | 58.50 | 58.70 | 56.50 | 57.10 | 57.10 | -1.55% | 1,632,229 |
| Jan 27, 2026 | 58.00 | 58.50 | 54.90 | 58.00 | 58.00 | 5.65% | 2,039,801 |
| Jan 26, 2026 | 54.90 | 56.80 | 54.20 | 54.90 | 54.90 | -1.26% | 1,849,989 |
| Jan 25, 2026 | 54.70 | 57.50 | 54.70 | 55.60 | 55.60 | 2.02% | 2,468,459 |
| Jan 22, 2026 | 53.70 | 55.20 | 52.90 | 54.50 | 54.50 | 1.68% | 1,697,348 |
| Jan 21, 2026 | 54.50 | 55.40 | 53.10 | 53.60 | 53.60 | -1.47% | 2,520,533 |
| Jan 20, 2026 | 52.20 | 56.20 | 50.40 | 54.40 | 54.40 | 6.25% | 2,782,509 |
| Jan 19, 2026 | 48.30 | 51.50 | 48.30 | 51.20 | 51.20 | 6.44% | 1,811,065 |
| Jan 18, 2026 | 47.80 | 48.50 | 46.10 | 48.10 | 48.10 | 4.57% | 1,455,610 |
| Jan 15, 2026 | 47.70 | 48.00 | 45.60 | 46.00 | 46.00 | -3.36% | 1,103,921 |
| Jan 14, 2026 | 47.60 | 49.00 | 47.20 | 47.60 | 47.60 | 0.63% | 1,024,673 |
| Jan 13, 2026 | 47.30 | 48.10 | 44.70 | 47.30 | 47.30 | 5.35% | 1,533,181 |
| Jan 12, 2026 | 46.90 | 46.90 | 44.20 | 44.90 | 44.90 | -3.65% | 644,357 |
| Jan 11, 2026 | 47.40 | 47.50 | 46.30 | 46.60 | 46.60 | -1.69% | 237,027 |
| Jan 8, 2026 | 47.60 | 48.00 | 47.10 | 47.40 | 47.40 | -0.42% | 297,006 |
| Jan 7, 2026 | 48.30 | 48.50 | 47.40 | 47.60 | 47.60 | -0.83% | 343,581 |
| Jan 6, 2026 | 47.10 | 48.30 | 46.40 | 48.00 | 48.00 | 1.91% | 453,331 |
| Jan 5, 2026 | 47.50 | 48.20 | 46.90 | 47.10 | 47.10 | -1.05% | 446,962 |
| Jan 4, 2026 | 47.90 | 48.50 | 47.40 | 47.60 | 47.60 | -0.42% | 445,795 |
| Jan 1, 2026 | 48.20 | 48.90 | 47.60 | 47.80 | 47.80 | 0.63% | 192,349 |
| Dec 30, 2025 | 48.60 | 48.60 | 47.30 | 47.50 | 47.50 | -0.63% | 387,706 |
| Dec 29, 2025 | 49.00 | 49.00 | 47.20 | 47.80 | 47.80 | -0.83% | 204,812 |
| Dec 28, 2025 | 50.60 | 50.60 | 47.80 | 48.20 | 48.20 | -3.02% | 323,307 |
| Dec 24, 2025 | 49.80 | 50.70 | 49.50 | 49.70 | 49.70 | - | 497,676 |
| Dec 23, 2025 | 48.50 | 50.10 | 48.30 | 49.70 | 49.70 | 3.11% | 1,171,751 |
| Dec 22, 2025 | 49.10 | 50.00 | 47.80 | 48.20 | 48.20 | -0.82% | 723,201 |
| Dec 21, 2025 | 48.70 | 49.40 | 46.20 | 48.60 | 48.60 | -0.21% | 387,228 |
| Dec 18, 2025 | 48.70 | 50.00 | 48.00 | 48.70 | 48.70 | -1.81% | 481,145 |
| Dec 17, 2025 | 52.80 | 52.80 | 49.30 | 49.60 | 49.60 | -3.69% | 739,033 |
| Dec 15, 2025 | 51.50 | 57.70 | 51.30 | 51.50 | 51.50 | -6.36% | 724,903 |
| Dec 14, 2025 | 57.00 | 57.20 | 53.00 | 55.00 | 55.00 | -2.65% | 1,841,080 |
| Dec 11, 2025 | 56.30 | 56.70 | 55.80 | 56.50 | 56.50 | 1.44% | 1,281,218 |
| Dec 10, 2025 | 55.00 | 56.00 | 54.00 | 55.70 | 55.70 | 2.20% | 2,293,261 |
| Dec 9, 2025 | 55.20 | 55.50 | 54.00 | 54.50 | 54.50 | -0.18% | 1,497,726 |
| Dec 8, 2025 | 50.60 | 55.30 | 50.00 | 54.60 | 54.60 | 8.12% | 3,756,150 |
| Dec 7, 2025 | 50.70 | 51.20 | 49.60 | 50.50 | 50.50 | 0.80% | 375,670 |
| 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 |