One Bank PLC (DSE:ONEBANKPLC)
Bangladesh
· Delayed Price · Currency is BDT 6.80
-0.10 (-1.45%)
At close: Dec 4, 2025
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 552,884 |
| Dec 3, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 558,512 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 493,940 |
| Dec 1, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 668,564 |
| Nov 30, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 890,556 |
| Nov 27, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 662,931 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 1,302,572 |
| Nov 25, 2025 | 7.30 | 7.60 | 7.20 | 7.30 | 7.30 | 1.39% | 1,682,835 |
| Nov 24, 2025 | 7.10 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 1,590,467 |
| Nov 23, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 941,898 |
| Nov 20, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 908,578 |
| Nov 19, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 945,080 |
| Nov 18, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 926,602 |
| Nov 17, 2025 | 6.70 | 6.90 | 6.50 | 6.80 | 6.80 | 3.03% | 1,091,485 |
| Nov 16, 2025 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | - | 1,470,082 |
| Nov 13, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 1,264,881 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 996,141 |
| Nov 11, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 588,679 |
| Nov 10, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 1,269,601 |
| Nov 9, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 544,667 |
| Nov 6, 2025 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | - | 752,380 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 532,859 |
| Nov 4, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 599,056 |
| Nov 3, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 835,668 |
| Nov 2, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 1,191,008 |
| Oct 30, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | - | 1,127,538 |
| Oct 29, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 776,896 |
| Oct 28, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 564,695 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 1,012,296 |
| Oct 26, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 1,079,840 |
| Oct 23, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 573,918 |
| Oct 22, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 1,160,004 |
| Oct 21, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 779,354 |
| Oct 20, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 449,937 |
| Oct 19, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 618,069 |
| Oct 16, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 683,279 |
| Oct 15, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 474,294 |
| Oct 14, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 894,080 |
| Oct 13, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 702,379 |
| Oct 12, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 473,624 |
| Oct 9, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 812,566 |
| Oct 8, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | - | 691,035 |
| Oct 7, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 1,111,205 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 1,438,836 |
| Oct 5, 2025 | 7.60 | 7.90 | 7.50 | 7.70 | 7.70 | 2.67% | 3,372,123 |
| Sep 30, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 2.74% | 2,542,856 |
| Sep 29, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 1,508,112 |
| Sep 28, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 221,995 |
| Sep 25, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | - | 1,147,272 |
| Sep 24, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 1,137,874 |
| Sep 23, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 1,890,827 |
| Sep 22, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 996,119 |
| Sep 21, 2025 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 1,907,697 |
| Sep 18, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 1,713,467 |
| Sep 17, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 1,406,940 |
| Sep 16, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 1,296,459 |
| Sep 15, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 1,321,893 |
| Sep 14, 2025 | 7.70 | 7.80 | 7.40 | 7.50 | 7.50 | -2.60% | 1,600,299 |
| Sep 11, 2025 | 7.60 | 7.80 | 7.50 | 7.70 | 7.70 | 2.67% | 1,206,683 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 2,659,164 |
| Sep 9, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 1,856,258 |
| Sep 8, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,953,239 |
| Sep 7, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 2,133,570 |
| Sep 4, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 1,867,877 |
| Sep 3, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 3,225,084 |
| Sep 2, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 3,240,386 |
| Sep 1, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 1,646,711 |
| Aug 31, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 2,188,216 |
| Aug 28, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 2,154,509 |
| Aug 27, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,375,370 |
| Aug 26, 2025 | 8.00 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 2,395,708 |
| Aug 25, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 2.60% | 2,542,410 |
| Aug 24, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 2,134,604 |
| Aug 21, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 2,574,084 |
| Aug 20, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 3,150,222 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 4,098,089 |
| Aug 18, 2025 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 2,749,583 |
| Aug 17, 2025 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 3,977,660 |
| Aug 14, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 2,795,373 |
| Aug 13, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 4,464,062 |
| Aug 12, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -1.23% | 4,060,764 |
| Aug 11, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | - | 2,305,872 |
| Aug 10, 2025 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 3,270,146 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -2.38% | 4,123,931 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 4,569,083 |
| Aug 4, 2025 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | -4.44% | 5,934,816 |
| Aug 3, 2025 | 8.70 | 9.10 | 8.50 | 9.00 | 9.00 | 4.65% | 10,342,740 |
| Jul 31, 2025 | 8.20 | 8.90 | 8.20 | 8.60 | 8.60 | 6.17% | 15,349,170 |
| Jul 30, 2025 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 7,042,631 |
| Jul 29, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -2.41% | 3,992,222 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -2.35% | 3,906,516 |
| Jul 27, 2025 | 8.40 | 8.70 | 8.30 | 8.50 | 8.50 | 1.19% | 7,142,650 |
| Jul 24, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 4,585,035 |
| Jul 23, 2025 | 8.10 | 8.50 | 8.10 | 8.30 | 8.30 | 2.47% | 7,686,369 |
| Jul 22, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 3,446,303 |
| Jul 21, 2025 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 2,600,407 |
| Jul 20, 2025 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 3,607,749 |
| Jul 17, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 3,197,661 |
| Jul 16, 2025 | 7.90 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 7,259,480 |
| Jul 15, 2025 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 3,846,507 |