Bank Asia PLC. (DSE:BANKASIA)
Bangladesh
· Delayed Price · Currency is BDT 21.30
-0.80 (-3.62%)
At close: Mar 5, 2026
Bank Asia PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.30 | 22.50 | 21.10 | 21.30 | 21.30 | -3.62% | 2,301,128 |
| Mar 4, 2026 | 22.10 | 22.80 | 21.50 | 22.10 | 22.10 | 0.45% | 3,307,441 |
| Mar 3, 2026 | 23.30 | 23.90 | 21.90 | 22.00 | 22.00 | -7.17% | 6,099,494 |
| Mar 2, 2026 | 23.00 | 23.90 | 22.90 | 23.70 | 23.70 | 3.49% | 7,391,332 |
| Mar 1, 2026 | 21.60 | 23.40 | 21.00 | 22.90 | 22.90 | 4.57% | 8,254,365 |
| Feb 25, 2026 | 20.90 | 22.10 | 20.90 | 21.90 | 21.90 | 4.29% | 7,157,384 |
| Feb 24, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 2,644,737 |
| Feb 23, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | 1.46% | 1,422,476 |
| Feb 22, 2026 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | - | 1,022,924 |
| Feb 19, 2026 | 20.60 | 21.00 | 20.50 | 20.60 | 20.60 | -0.48% | 2,101,980 |
| Feb 18, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | - | 2,202,972 |
| Feb 17, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -0.96% | 2,756,935 |
| Feb 16, 2026 | 20.90 | 21.20 | 20.50 | 20.90 | 20.90 | -0.48% | 2,807,095 |
| Feb 15, 2026 | 20.60 | 21.40 | 20.50 | 21.00 | 21.00 | 2.94% | 5,092,831 |
| Feb 10, 2026 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | 1.49% | 2,019,513 |
| Feb 9, 2026 | 20.10 | 20.20 | 19.80 | 20.10 | 20.10 | 1.01% | 2,123,291 |
| Feb 8, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 659,297 |
| Feb 5, 2026 | 20.30 | 20.30 | 19.70 | 19.90 | 19.90 | -1.49% | 2,156,056 |
| Feb 3, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | -1.46% | 1,929,989 |
| Feb 2, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 0.49% | 1,881,072 |
| Feb 1, 2026 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 2.00% | 2,015,093 |
| Jan 29, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | - | 852,182 |
| Jan 28, 2026 | 19.70 | 20.00 | 19.60 | 20.00 | 20.00 | 1.52% | 1,609,702 |
| Jan 27, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | 2.07% | 1,063,575 |
| Jan 26, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 19.30 | -0.52% | 654,688 |
| Jan 25, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -0.51% | 462,580 |
| Jan 22, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 759,192 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | 1,308,062 |
| Jan 20, 2026 | 19.60 | 19.80 | 19.50 | 19.70 | 19.70 | 0.51% | 2,951,709 |
| Jan 19, 2026 | 19.70 | 19.80 | 19.50 | 19.60 | 19.60 | - | 1,493,312 |
| Jan 18, 2026 | 19.10 | 20.40 | 19.10 | 19.60 | 19.60 | 2.62% | 1,238,439 |
| Jan 15, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 602,723 |
| Jan 14, 2026 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | - | 180,217 |
| Jan 13, 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | - | 266,319 |
| Jan 12, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 497,617 |
| Jan 11, 2026 | 19.10 | 19.10 | 18.80 | 19.00 | 19.00 | -1.04% | 823,330 |
| Jan 8, 2026 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | - | 734,246 |
| Jan 7, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | 1.05% | 475,261 |
| Jan 6, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | - | 769,764 |
| Jan 5, 2026 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -1.04% | 673,132 |
| Jan 4, 2026 | 18.70 | 19.40 | 18.60 | 19.20 | 19.20 | 3.23% | 2,308,769 |
| Jan 1, 2026 | 18.40 | 18.60 | 18.30 | 18.60 | 18.60 | 2.20% | 1,024,227 |
| Dec 30, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | - | 724,409 |
| Dec 29, 2025 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | - | 206,970 |
| Dec 28, 2025 | 18.30 | 18.40 | 18.10 | 18.20 | 18.20 | - | 573,809 |
| Dec 24, 2025 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | - | 330,224 |
| Dec 23, 2025 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | 0.55% | 607,802 |
| Dec 22, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 1.12% | 673,625 |
| Dec 21, 2025 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 425,861 |
| Dec 18, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | - | 278,115 |
| Dec 17, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 591,406 |
| Dec 15, 2025 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 154,991 |
| Dec 14, 2025 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | - | 198,273 |
| Dec 11, 2025 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 188,838 |
| Dec 10, 2025 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | - | 133,609 |
| Dec 9, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 149,943 |
| Dec 8, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | 0.55% | 63,265 |
| Dec 7, 2025 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 16,535 |
| 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 |