Bank Asia PLC. (DSE:BANKASIA)
Bangladesh
· Delayed Price · Currency is BDT 18.10
-0.20 (-1.09%)
At close: Dec 4, 2025
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -1.09% | 80,224 |
| Dec 3, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 432,650 |
| Dec 2, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 496,401 |
| Dec 1, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | -1.08% | 851,134 |
| Nov 30, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -0.53% | 423,525 |
| Nov 27, 2025 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | - | 872,221 |
| Nov 26, 2025 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | 1.08% | 1,782,278 |
| Nov 25, 2025 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 1.09% | 1,661,480 |
| Nov 24, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 1.10% | 677,415 |
| Nov 23, 2025 | 18.00 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 678,028 |
| Nov 20, 2025 | 18.20 | 18.30 | 18.00 | 18.20 | 18.20 | 0.55% | 387,981 |
| Nov 19, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 497,286 |
| Nov 18, 2025 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 1.12% | 587,045 |
| Nov 17, 2025 | 17.60 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | 176,840 |
| Nov 16, 2025 | 17.90 | 17.90 | 16.90 | 17.50 | 17.50 | -1.13% | 695,476 |
| Nov 13, 2025 | 17.70 | 17.80 | 17.20 | 17.70 | 17.70 | - | 701,303 |
| Nov 12, 2025 | 17.00 | 17.80 | 17.00 | 17.70 | 17.70 | -0.56% | 224,946 |
| Nov 11, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | - | 224,929 |
| Nov 10, 2025 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | - | 564,327 |
| Nov 9, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 459,744 |
| Nov 6, 2025 | 17.60 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | 1,227,503 |
| Nov 5, 2025 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | -0.56% | 290,177 |
| Nov 4, 2025 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - | 213,250 |
| Nov 3, 2025 | 17.90 | 18.00 | 17.60 | 17.70 | 17.70 | -1.12% | 314,072 |
| Nov 2, 2025 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | - | 249,125 |
| Oct 30, 2025 | 17.90 | 17.90 | 17.70 | 17.90 | 17.90 | 1.70% | 128,548 |
| Oct 29, 2025 | 18.00 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 966,865 |
| Oct 28, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.56% | 511,864 |
| Oct 27, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -1.66% | 2,096,261 |
| Oct 26, 2025 | 18.20 | 18.30 | 17.90 | 18.10 | 18.10 | -1.09% | 1,224,246 |
| Oct 23, 2025 | 17.30 | 18.40 | 17.30 | 18.30 | 18.30 | 4.57% | 1,802,374 |
| Oct 22, 2025 | 17.10 | 17.60 | 17.10 | 17.50 | 17.50 | 1.16% | 254,811 |
| Oct 21, 2025 | 17.20 | 17.60 | 17.20 | 17.30 | 17.30 | - | 330,641 |
| Oct 20, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | -0.57% | 525,563 |
| Oct 19, 2025 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 391,653 |
| Oct 16, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | 2.94% | 1,550,146 |
| Oct 15, 2025 | 17.20 | 17.50 | 16.80 | 17.00 | 17.00 | -1.16% | 641,603 |
| Oct 14, 2025 | 17.50 | 17.60 | 17.10 | 17.20 | 17.20 | -0.58% | 498,706 |
| Oct 13, 2025 | 17.50 | 17.60 | 17.10 | 17.30 | 17.30 | -0.57% | 214,485 |
| Oct 12, 2025 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 173,416 |
| Oct 9, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | - | 220,874 |
| Oct 8, 2025 | 17.90 | 17.90 | 17.40 | 17.60 | 17.60 | - | 275,833 |
| Oct 7, 2025 | 18.00 | 18.10 | 17.50 | 17.60 | 17.60 | -0.56% | 471,124 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -1.12% | 624,347 |
| Oct 5, 2025 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | -0.56% | 492,879 |
| Sep 30, 2025 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | - | 576,073 |
| Sep 29, 2025 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | 1.12% | 903,509 |
| Sep 28, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.66% | 278,173 |
| Sep 25, 2025 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | 0.56% | 156,621 |
| Sep 24, 2025 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | 1.12% | 458,922 |
| Sep 23, 2025 | 17.00 | 18.20 | 17.00 | 17.80 | 17.80 | 0.56% | 233,777 |
| Sep 22, 2025 | 17.20 | 18.10 | 17.20 | 17.70 | 17.70 | -1.12% | 830,634 |
| Sep 21, 2025 | 18.60 | 18.60 | 17.40 | 17.90 | 17.90 | -2.19% | 1,300,599 |
| Sep 18, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 555,881 |
| Sep 17, 2025 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 384,631 |
| Sep 16, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | 1,179,918 |
| Sep 15, 2025 | 18.70 | 19.00 | 18.60 | 18.60 | 18.60 | 0.54% | 588,564 |
| Sep 14, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 431,651 |
| Sep 11, 2025 | 18.50 | 18.90 | 18.30 | 18.60 | 18.60 | 1.09% | 731,140 |
| Sep 10, 2025 | 18.60 | 18.70 | 18.30 | 18.40 | 18.40 | - | 974,677 |
| Sep 9, 2025 | 19.00 | 19.00 | 18.00 | 18.40 | 18.40 | -2.65% | 1,341,832 |
| Sep 8, 2025 | 19.10 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 900,387 |
| Sep 7, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 1,533,017 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.00 | 19.10 | 19.10 | -2.55% | 1,661,563 |
| Sep 3, 2025 | 19.20 | 19.80 | 19.20 | 19.60 | 19.60 | 2.62% | 5,342,639 |
| Sep 2, 2025 | 19.00 | 19.20 | 18.80 | 19.10 | 19.10 | 0.53% | 1,311,650 |
| Sep 1, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 2,141,136 |
| Aug 31, 2025 | 19.10 | 19.30 | 18.90 | 19.10 | 19.10 | 0.53% | 3,317,446 |
| Aug 28, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 2.70% | 1,660,942 |
| Aug 27, 2025 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 814,538 |
| Aug 26, 2025 | 18.90 | 19.30 | 18.30 | 18.80 | 18.80 | -0.53% | 1,791,533 |
| Aug 25, 2025 | 18.40 | 19.10 | 18.40 | 18.90 | 18.90 | 3.85% | 2,697,555 |
| Aug 24, 2025 | 18.10 | 18.40 | 17.80 | 18.20 | 18.20 | 1.68% | 1,031,430 |
| Aug 21, 2025 | 17.90 | 18.10 | 17.60 | 17.90 | 17.90 | - | 662,584 |
| Aug 20, 2025 | 18.20 | 18.30 | 17.80 | 17.90 | 17.90 | -1.10% | 924,786 |
| Aug 19, 2025 | 18.40 | 18.50 | 18.00 | 18.10 | 18.10 | -2.16% | 2,106,402 |
| Aug 18, 2025 | 19.20 | 19.30 | 18.30 | 18.50 | 18.50 | -3.14% | 1,901,477 |
| Aug 17, 2025 | 19.00 | 19.20 | 18.80 | 19.10 | 19.10 | 2.69% | 2,173,968 |
| Aug 14, 2025 | 18.20 | 18.80 | 18.00 | 18.60 | 18.60 | 2.76% | 1,397,669 |
| Aug 13, 2025 | 18.10 | 18.20 | 17.60 | 18.10 | 18.10 | 0.56% | 1,327,543 |
| Aug 12, 2025 | 18.60 | 18.60 | 17.90 | 18.00 | 18.00 | -2.17% | 1,000,532 |
| Aug 11, 2025 | 18.40 | 18.80 | 18.20 | 18.40 | 18.40 | - | 1,790,505 |
| Aug 10, 2025 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | -1.08% | 2,068,767 |
| Aug 7, 2025 | 19.10 | 19.20 | 18.50 | 18.60 | 18.60 | -2.62% | 3,220,250 |
| Aug 6, 2025 | 19.80 | 19.90 | 19.00 | 19.10 | 19.10 | -2.55% | 2,243,640 |
| Aug 4, 2025 | 19.70 | 20.30 | 19.40 | 19.60 | 19.60 | - | 8,733,471 |
| Aug 3, 2025 | 19.60 | 20.20 | 19.50 | 19.60 | 19.60 | 0.51% | 6,511,998 |
| Jul 31, 2025 | 19.20 | 19.70 | 19.10 | 19.50 | 19.50 | 2.09% | 11,978,440 |
| Jul 30, 2025 | 19.30 | 19.40 | 18.90 | 19.10 | 19.10 | -0.52% | 6,345,973 |
| Jul 29, 2025 | 18.50 | 19.80 | 18.40 | 19.20 | 19.20 | 3.78% | 9,281,672 |
| Jul 28, 2025 | 18.50 | 19.20 | 18.00 | 18.50 | 18.50 | -1.07% | 8,257,713 |
| Jul 27, 2025 | 19.10 | 19.20 | 18.00 | 18.70 | 18.70 | -1.58% | 8,088,955 |
| Jul 24, 2025 | 17.50 | 19.00 | 17.50 | 19.00 | 19.00 | 9.83% | 7,978,264 |
| Jul 23, 2025 | 15.80 | 17.30 | 15.80 | 17.30 | 17.30 | 9.49% | 7,867,318 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | - | 1,963,839 |
| Jul 21, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 3,353,254 |
| Jul 20, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 1,606,284 |
| Jul 17, 2025 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 1,547,819 |
| Jul 16, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 1,956,273 |
| Jul 15, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 609,021 |