Pubali Bank PLC. (DSE:PUBALIBANK)
Bangladesh
· Delayed Price · Currency is BDT 36.60
+1.90 (5.48%)
At close: Mar 9, 2026
Pubali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 36.90 | 36.90 | 34.30 | 34.70 | 34.70 | -5.45% | 272,244 |
| Mar 5, 2026 | 36.70 | 37.40 | 36.60 | 36.70 | 36.70 | - | 163,165 |
| Mar 4, 2026 | 36.30 | 37.40 | 35.40 | 36.70 | 36.70 | 1.10% | 653,585 |
| Mar 3, 2026 | 36.30 | 38.70 | 36.00 | 36.30 | 36.30 | -5.96% | 770,829 |
| Mar 2, 2026 | 38.60 | 39.40 | 38.40 | 38.60 | 38.60 | - | 461,997 |
| Mar 1, 2026 | 37.00 | 39.40 | 37.00 | 38.60 | 38.60 | -3.50% | 238,159 |
| Feb 26, 2026 | 40.00 | 40.30 | 39.90 | 40.00 | 40.00 | - | 532,502 |
| Feb 25, 2026 | 40.00 | 44.00 | 39.90 | 40.00 | 40.00 | - | 189,358 |
| Feb 24, 2026 | 40.10 | 40.30 | 39.70 | 40.00 | 40.00 | - | 441,960 |
| Feb 23, 2026 | 40.00 | 40.10 | 39.00 | 40.00 | 40.00 | 2.56% | 700,287 |
| Feb 22, 2026 | 38.50 | 39.40 | 38.50 | 39.00 | 39.00 | - | 156,584 |
| Feb 19, 2026 | 39.00 | 39.40 | 38.50 | 39.00 | 39.00 | -0.26% | 130,595 |
| Feb 18, 2026 | 39.80 | 39.80 | 38.70 | 39.10 | 39.10 | -0.26% | 368,203 |
| Feb 17, 2026 | 40.20 | 40.20 | 38.90 | 39.20 | 39.20 | -2.00% | 424,212 |
| Feb 16, 2026 | 40.70 | 41.10 | 39.60 | 40.00 | 40.00 | -1.72% | 691,105 |
| Feb 15, 2026 | 40.40 | 41.30 | 39.00 | 40.70 | 40.70 | 2.01% | 987,331 |
| Feb 10, 2026 | 40.30 | 40.50 | 39.80 | 39.90 | 39.90 | -0.50% | 875,520 |
| Feb 9, 2026 | 40.00 | 40.40 | 39.70 | 40.10 | 40.10 | 1.26% | 704,572 |
| Feb 8, 2026 | 39.30 | 40.40 | 38.80 | 39.60 | 39.60 | 0.76% | 451,272 |
| Feb 5, 2026 | 39.30 | 40.60 | 39.20 | 39.30 | 39.30 | -3.20% | 499,964 |
| Feb 3, 2026 | 41.80 | 41.80 | 40.20 | 40.60 | 40.60 | -2.87% | 768,093 |
| Feb 2, 2026 | 42.10 | 42.90 | 41.30 | 41.80 | 41.80 | -0.71% | 1,002,971 |
| Feb 1, 2026 | 40.90 | 42.70 | 40.20 | 42.10 | 42.10 | 3.69% | 1,160,900 |
| Jan 29, 2026 | 40.60 | 41.70 | 39.70 | 40.60 | 40.60 | 1.50% | 1,119,682 |
| Jan 28, 2026 | 37.30 | 40.50 | 37.30 | 40.00 | 40.00 | 7.24% | 1,858,907 |
| Jan 27, 2026 | 36.40 | 37.50 | 36.40 | 37.30 | 37.30 | 1.91% | 1,342,187 |
| Jan 26, 2026 | 36.60 | 37.10 | 36.50 | 36.60 | 36.60 | -0.54% | 245,939 |
| Jan 25, 2026 | 36.60 | 37.40 | 36.60 | 36.80 | 36.80 | -0.54% | 371,991 |
| Jan 22, 2026 | 37.00 | 37.30 | 36.50 | 37.00 | 37.00 | 1.37% | 774,516 |
| Jan 21, 2026 | 36.50 | 36.80 | 35.80 | 36.50 | 36.50 | -0.54% | 920,081 |
| Jan 20, 2026 | 37.00 | 37.50 | 36.40 | 36.70 | 36.70 | -1.08% | 814,676 |
| Jan 19, 2026 | 37.10 | 38.20 | 36.90 | 37.10 | 37.10 | -1.85% | 707,622 |
| Jan 18, 2026 | 37.80 | 38.40 | 37.30 | 37.80 | 37.80 | 0.80% | 861,771 |
| Jan 15, 2026 | 37.40 | 37.80 | 37.10 | 37.50 | 37.50 | 0.27% | 653,122 |
| Jan 14, 2026 | 37.40 | 37.60 | 36.50 | 37.40 | 37.40 | 0.27% | 448,529 |
| Jan 13, 2026 | 37.30 | 38.10 | 37.00 | 37.30 | 37.30 | 0.54% | 1,334,464 |
| Jan 12, 2026 | 35.90 | 37.30 | 35.30 | 37.10 | 37.10 | 4.21% | 1,178,920 |
| Jan 11, 2026 | 36.00 | 36.40 | 35.40 | 35.60 | 35.60 | -2.73% | 890,709 |
| Jan 8, 2026 | 35.50 | 36.70 | 35.50 | 36.60 | 36.60 | 3.10% | 1,555,579 |
| Jan 7, 2026 | 35.50 | 36.00 | 34.90 | 35.50 | 35.50 | 2.01% | 1,071,900 |
| Jan 6, 2026 | 34.80 | 34.90 | 34.20 | 34.80 | 34.80 | 0.29% | 422,769 |
| Jan 5, 2026 | 34.70 | 34.90 | 33.90 | 34.70 | 34.70 | 0.87% | 1,108,925 |
| Jan 4, 2026 | 32.10 | 34.90 | 32.00 | 34.40 | 34.40 | 7.17% | 1,482,360 |
| Jan 1, 2026 | 30.90 | 32.50 | 30.90 | 32.10 | 32.10 | 3.88% | 279,685 |
| Dec 30, 2025 | 30.90 | 31.00 | 30.60 | 30.90 | 30.90 | 0.65% | 249,154 |
| Dec 29, 2025 | 30.70 | 33.50 | 30.50 | 30.70 | 30.70 | - | 350,408 |
| Dec 28, 2025 | 30.60 | 30.90 | 30.60 | 30.70 | 30.70 | 0.99% | 214,819 |
| Dec 24, 2025 | 30.40 | 30.60 | 30.00 | 30.40 | 30.40 | 1.33% | 324,985 |
| Dec 23, 2025 | 29.80 | 30.20 | 29.80 | 30.00 | 30.00 | - | 512,388 |
| Dec 22, 2025 | 29.70 | 30.10 | 29.70 | 30.00 | 30.00 | 0.33% | 296,473 |
| Dec 21, 2025 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | -0.33% | 75,373 |
| Dec 18, 2025 | 29.80 | 30.10 | 29.70 | 30.00 | 30.00 | - | 268,292 |
| Dec 17, 2025 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | - | 90,421 |
| Dec 15, 2025 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | 0.67% | 554,306 |
| Dec 14, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 206,570 |
| Dec 11, 2025 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | 1.01% | 188,227 |
| Dec 10, 2025 | 30.10 | 30.10 | 29.60 | 29.70 | 29.70 | -1.00% | 410,864 |
| Dec 9, 2025 | 28.90 | 30.50 | 28.90 | 30.00 | 30.00 | 1.35% | 528,604 |
| Dec 8, 2025 | 29.00 | 29.70 | 28.90 | 29.60 | 29.60 | 1.72% | 488,862 |
| Dec 7, 2025 | 29.00 | 29.20 | 29.00 | 29.10 | 29.10 | -0.34% | 51,759 |
| 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 |