Pubali Bank PLC. (DSE:PUBALIBANK)
Bangladesh
· Delayed Price · Currency is BDT 29.20
+0.10 (0.34%)
At close: Dec 4, 2025
Pubali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.00 | 29.30 | 29.00 | 29.20 | 29.20 | 0.34% | 150,889 |
| Dec 3, 2025 | 29.30 | 29.30 | 29.00 | 29.10 | 29.10 | - | 172,812 |
| Dec 2, 2025 | 29.00 | 29.40 | 29.00 | 29.10 | 29.10 | - | 77,832 |
| Dec 1, 2025 | 29.10 | 29.40 | 28.50 | 29.10 | 29.10 | -1.02% | 38,327 |
| Nov 30, 2025 | 29.40 | 29.50 | 29.20 | 29.40 | 29.40 | - | 184,643 |
| Nov 27, 2025 | 29.20 | 29.50 | 29.00 | 29.40 | 29.40 | 0.68% | 99,907 |
| Nov 26, 2025 | 29.10 | 29.40 | 28.20 | 29.20 | 29.20 | 0.34% | 177,907 |
| Nov 25, 2025 | 29.10 | 29.70 | 29.00 | 29.10 | 29.10 | 0.34% | 204,556 |
| Nov 24, 2025 | 29.20 | 29.30 | 28.90 | 29.00 | 29.00 | 0.35% | 335,341 |
| Nov 23, 2025 | 27.90 | 29.10 | 27.90 | 28.90 | 28.90 | 2.12% | 125,116 |
| Nov 20, 2025 | 28.30 | 28.70 | 28.20 | 28.30 | 28.30 | -0.70% | 130,843 |
| Nov 19, 2025 | 28.50 | 28.60 | 28.00 | 28.50 | 28.50 | 0.71% | 79,939 |
| Nov 18, 2025 | 27.70 | 28.40 | 27.70 | 28.30 | 28.30 | 0.71% | 82,650 |
| Nov 17, 2025 | 27.60 | 28.30 | 27.40 | 28.10 | 28.10 | 0.72% | 198,591 |
| Nov 16, 2025 | 27.80 | 28.00 | 25.50 | 27.90 | 27.90 | 0.36% | 194,873 |
| Nov 13, 2025 | 27.90 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 336,406 |
| Nov 12, 2025 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | - | 205,625 |
| Nov 11, 2025 | 28.10 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 139,348 |
| Nov 10, 2025 | 28.20 | 28.90 | 27.90 | 28.20 | 28.20 | 0.36% | 161,993 |
| Nov 9, 2025 | 28.20 | 28.40 | 28.00 | 28.10 | 28.10 | -0.35% | 113,359 |
| Nov 6, 2025 | 28.20 | 28.50 | 28.10 | 28.20 | 28.20 | -0.35% | 472,095 |
| Nov 5, 2025 | 28.00 | 28.60 | 28.00 | 28.30 | 28.30 | -0.70% | 373,783 |
| Nov 4, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 374,006 |
| Nov 3, 2025 | 28.90 | 29.20 | 28.40 | 29.00 | 29.00 | 1.40% | 214,936 |
| Nov 2, 2025 | 28.10 | 28.80 | 28.10 | 28.60 | 28.60 | 1.06% | 123,254 |
| Oct 30, 2025 | 28.00 | 28.40 | 28.00 | 28.30 | 28.30 | 1.07% | 152,482 |
| Oct 29, 2025 | 28.50 | 28.50 | 27.70 | 28.00 | 28.00 | 0.72% | 161,157 |
| Oct 28, 2025 | 27.80 | 28.00 | 27.50 | 27.80 | 27.80 | 0.36% | 72,411 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.30 | 27.70 | 27.70 | 0.36% | 128,898 |
| Oct 26, 2025 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -1.43% | 33,969 |
| Oct 23, 2025 | 27.50 | 28.30 | 27.20 | 28.00 | 28.00 | 2.19% | 231,346 |
| Oct 22, 2025 | 27.90 | 27.90 | 27.30 | 27.40 | 27.40 | -0.36% | 293,830 |
| Oct 21, 2025 | 27.40 | 28.40 | 27.40 | 27.50 | 27.50 | 0.36% | 549,394 |
| Oct 20, 2025 | 26.80 | 27.90 | 26.80 | 27.40 | 27.40 | 1.86% | 57,665 |
| Oct 19, 2025 | 26.80 | 27.20 | 26.80 | 26.90 | 26.90 | -0.37% | 110,531 |
| Oct 16, 2025 | 26.80 | 27.50 | 26.80 | 27.00 | 27.00 | 0.37% | 100,695 |
| Oct 15, 2025 | 27.50 | 27.80 | 26.90 | 26.90 | 26.90 | -2.54% | 194,967 |
| Oct 14, 2025 | 27.90 | 28.20 | 27.50 | 27.60 | 27.60 | -0.72% | 76,438 |
| Oct 13, 2025 | 28.00 | 28.10 | 27.50 | 27.80 | 27.80 | - | 47,608 |
| Oct 12, 2025 | 28.50 | 28.50 | 27.60 | 27.80 | 27.80 | -1.42% | 55,221 |
| Oct 9, 2025 | 28.40 | 28.70 | 28.10 | 28.20 | 28.20 | -0.70% | 170,535 |
| Oct 8, 2025 | 29.30 | 29.30 | 28.20 | 28.40 | 28.40 | -2.07% | 292,822 |
| Oct 7, 2025 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | -0.34% | 138,799 |
| Oct 6, 2025 | 29.00 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 122,546 |
| Oct 5, 2025 | 29.10 | 29.50 | 29.00 | 29.40 | 29.40 | 1.03% | 374,320 |
| Sep 30, 2025 | 29.00 | 29.30 | 28.90 | 29.10 | 29.10 | 0.34% | 155,364 |
| Sep 29, 2025 | 28.70 | 29.00 | 28.40 | 29.00 | 29.00 | 1.75% | 566,811 |
| Sep 28, 2025 | 28.70 | 28.80 | 28.30 | 28.50 | 28.50 | -0.70% | 110,140 |
| Sep 25, 2025 | 28.50 | 29.20 | 28.40 | 28.70 | 28.70 | 0.70% | 369,133 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.30 | 28.50 | 28.50 | 0.35% | 168,907 |
| Sep 23, 2025 | 29.20 | 29.20 | 28.30 | 28.40 | 28.40 | -1.73% | 578,221 |
| Sep 22, 2025 | 29.10 | 29.30 | 28.80 | 28.90 | 28.90 | -0.69% | 146,438 |
| Sep 21, 2025 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -0.68% | 137,848 |
| Sep 18, 2025 | 29.90 | 29.90 | 29.00 | 29.30 | 29.30 | -0.68% | 285,548 |
| Sep 17, 2025 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | - | 302,625 |
| Sep 16, 2025 | 29.30 | 29.60 | 29.30 | 29.50 | 29.50 | 0.34% | 263,650 |
| Sep 15, 2025 | 29.10 | 29.80 | 29.10 | 29.40 | 29.40 | 0.34% | 116,170 |
| Sep 14, 2025 | 29.20 | 29.50 | 29.00 | 29.30 | 29.30 | - | 196,145 |
| Sep 11, 2025 | 29.00 | 29.50 | 29.00 | 29.30 | 29.30 | 0.69% | 187,990 |
| Sep 10, 2025 | 29.10 | 29.50 | 29.00 | 29.10 | 29.10 | - | 255,417 |
| Sep 9, 2025 | 29.50 | 29.60 | 29.10 | 29.10 | 29.10 | -1.36% | 441,978 |
| Sep 8, 2025 | 29.80 | 29.80 | 29.40 | 29.50 | 29.50 | 0.34% | 303,294 |
| Sep 7, 2025 | 29.90 | 29.90 | 29.20 | 29.40 | 29.40 | -1.67% | 492,679 |
| Sep 4, 2025 | 29.90 | 30.40 | 29.80 | 29.90 | 29.90 | -1.97% | 773,445 |
| Sep 3, 2025 | 30.70 | 31.30 | 30.20 | 30.50 | 30.50 | 0.33% | 1,038,661 |
| Sep 2, 2025 | 29.80 | 30.60 | 29.60 | 30.40 | 30.40 | 2.01% | 1,240,218 |
| Sep 1, 2025 | 29.70 | 30.10 | 29.60 | 29.80 | 29.80 | 0.34% | 1,176,759 |
| Aug 31, 2025 | 29.10 | 29.80 | 29.10 | 29.70 | 29.70 | 2.41% | 1,229,731 |
| Aug 28, 2025 | 28.80 | 29.20 | 28.60 | 29.00 | 29.00 | 1.05% | 529,439 |
| Aug 27, 2025 | 28.90 | 29.00 | 28.60 | 28.70 | 28.70 | -1.03% | 413,918 |
| Aug 26, 2025 | 29.40 | 29.50 | 28.90 | 29.00 | 29.00 | -0.68% | 482,934 |
| Aug 25, 2025 | 29.00 | 29.80 | 29.00 | 29.20 | 29.20 | 0.69% | 786,163 |
| Aug 24, 2025 | 28.80 | 29.50 | 28.50 | 29.00 | 29.00 | 1.05% | 475,512 |
| Aug 21, 2025 | 29.00 | 29.00 | 28.50 | 28.70 | 28.70 | -0.35% | 289,582 |
| Aug 20, 2025 | 29.00 | 29.70 | 28.70 | 28.80 | 28.80 | -2.04% | 642,125 |
| Aug 19, 2025 | 29.70 | 29.80 | 29.20 | 29.40 | 29.40 | -2.00% | 738,730 |
| Aug 18, 2025 | 30.70 | 30.80 | 29.80 | 30.00 | 30.00 | -1.32% | 1,260,531 |
| Aug 17, 2025 | 29.10 | 30.50 | 29.10 | 30.40 | 30.40 | 4.83% | 2,452,113 |
| Aug 14, 2025 | 29.40 | 29.40 | 28.70 | 29.00 | 29.00 | 1.40% | 850,515 |
| Aug 13, 2025 | 28.50 | 28.90 | 28.20 | 28.60 | 28.60 | -0.35% | 364,287 |
| Aug 12, 2025 | 29.30 | 29.60 | 28.70 | 28.70 | 28.70 | -2.05% | 585,257 |
| Aug 11, 2025 | 30.10 | 30.20 | 29.10 | 29.30 | 29.30 | -2.33% | 979,324 |
| Aug 10, 2025 | 30.00 | 30.50 | 29.40 | 30.00 | 30.00 | - | 573,118 |
| Aug 7, 2025 | 30.60 | 30.70 | 29.60 | 30.00 | 30.00 | -2.91% | 757,621 |
| Aug 6, 2025 | 30.70 | 31.50 | 30.20 | 30.90 | 30.90 | 0.98% | 1,780,026 |
| Aug 4, 2025 | 31.70 | 31.80 | 30.00 | 30.60 | 30.60 | -3.47% | 3,157,003 |
| Aug 3, 2025 | 30.00 | 32.70 | 30.00 | 31.70 | 31.70 | 5.32% | 2,804,131 |
| Jul 31, 2025 | 28.50 | 30.20 | 28.00 | 30.10 | 30.10 | 9.45% | 7,254,590 |
| Jul 30, 2025 | 26.80 | 27.60 | 26.70 | 27.50 | 27.50 | 2.23% | 1,416,178 |
| Jul 29, 2025 | 26.80 | 27.00 | 26.70 | 26.90 | 26.90 | - | 1,018,033 |
| Jul 28, 2025 | 26.40 | 27.00 | 26.40 | 26.90 | 26.90 | 0.75% | 287,475 |
| Jul 27, 2025 | 27.00 | 27.20 | 26.60 | 26.70 | 26.70 | -1.48% | 663,255 |
| Jul 24, 2025 | 27.30 | 27.40 | 26.50 | 27.10 | 27.10 | -0.37% | 1,991,416 |
| Jul 23, 2025 | 26.20 | 27.90 | 26.20 | 27.20 | 27.20 | 4.21% | 1,045,812 |
| Jul 22, 2025 | 25.60 | 26.20 | 25.60 | 26.10 | 26.10 | 1.95% | 474,939 |
| Jul 21, 2025 | 25.50 | 26.30 | 25.40 | 25.60 | 25.60 | 0.79% | 280,348 |
| Jul 20, 2025 | 25.60 | 25.70 | 25.40 | 25.40 | 25.40 | -0.78% | 217,185 |
| Jul 17, 2025 | 26.10 | 26.10 | 25.40 | 25.60 | 25.60 | -0.78% | 205,878 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.70 | 25.80 | 25.80 | - | 230,561 |
| Jul 15, 2025 | 25.90 | 26.10 | 25.80 | 25.80 | 25.80 | -0.39% | 187,349 |