SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh
· Delayed Price · Currency is BDT 6.70
+0.20 (3.08%)
At close: Mar 9, 2026
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 6.70 | 6.90 | 6.50 | 6.50 | 6.50 | -4.41% | 107,062 |
| Mar 5, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 131,152 |
| Mar 4, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 137,462 |
| Mar 3, 2026 | 7.20 | 7.40 | 6.80 | 6.80 | 6.80 | -5.56% | 418,376 |
| Mar 2, 2026 | 7.10 | 7.40 | 6.90 | 7.20 | 7.20 | 4.35% | 237,933 |
| Mar 1, 2026 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -4.17% | 157,587 |
| Feb 26, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 2.86% | 499,025 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 85,716 |
| Feb 24, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | - | 40,933 |
| Feb 23, 2026 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 118,752 |
| Feb 22, 2026 | 6.60 | 7.20 | 6.60 | 6.80 | 6.80 | - | 64,864 |
| Feb 19, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 202,351 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 122,557 |
| Feb 17, 2026 | 7.30 | 7.50 | 7.10 | 7.10 | 7.10 | -2.74% | 372,690 |
| Feb 16, 2026 | 7.60 | 7.60 | 7.10 | 7.30 | 7.30 | -2.67% | 381,553 |
| Feb 15, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 8.70% | 519,037 |
| Feb 10, 2026 | 6.90 | 7.00 | 6.50 | 6.90 | 6.90 | 2.99% | 440,527 |
| Feb 9, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 4.69% | 168,942 |
| Feb 8, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 69,740 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 55,915 |
| Feb 3, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | - | 164,938 |
| Feb 2, 2026 | 6.60 | 6.80 | 6.40 | 6.60 | 6.60 | 1.54% | 160,795 |
| Feb 1, 2026 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | - | 96,552 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 196,567 |
| Jan 28, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 52,549 |
| Jan 27, 2026 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | 3.23% | 179,857 |
| Jan 26, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 53,272 |
| Jan 25, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 132,793 |
| Jan 22, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 95,360 |
| Jan 21, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 86,122 |
| Jan 20, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 127,074 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 76,130 |
| Jan 18, 2026 | 6.20 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 179,863 |
| Jan 15, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 59,253 |
| Jan 14, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 41,155 |
| Jan 13, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 26,057 |
| Jan 12, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 71,205 |
| Jan 11, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -3.17% | 423,682 |
| Jan 8, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 53,105 |
| Jan 7, 2026 | 6.50 | 6.60 | 6.20 | 6.50 | 6.50 | 4.84% | 279,983 |
| Jan 6, 2026 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 110,268 |
| Jan 5, 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 134,562 |
| Jan 4, 2026 | 6.10 | 6.70 | 6.10 | 6.50 | 6.50 | 4.84% | 456,705 |
| Jan 1, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 151,858 |
| Dec 30, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 4,259 |
| Dec 29, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 35,528 |
| Dec 28, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 59,883 |
| Dec 24, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 153,029 |
| Dec 23, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 148,838 |
| Dec 22, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 9,070 |
| Dec 21, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 89,558 |
| Dec 18, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 111,278 |
| Dec 17, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | - | 93,841 |
| Dec 15, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 168,026 |
| Dec 14, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 190,135 |
| Dec 11, 2025 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 146,078 |
| Dec 10, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | - | 66,935 |
| Dec 9, 2025 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | 3.39% | 155,064 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 124,595 |
| Dec 7, 2025 | 6.00 | 6.00 | 5.40 | 5.60 | 5.60 | -3.45% | 166,737 |
| Dec 4, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 37,755 |
| Dec 3, 2025 | 5.90 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 95,155 |
| Dec 2, 2025 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 3.45% | 42,833 |
| Dec 1, 2025 | 5.80 | 6.20 | 5.70 | 5.80 | 5.80 | -3.33% | 96,788 |
| Nov 30, 2025 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | -3.23% | 135,596 |
| Nov 27, 2025 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 165,881 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 96,663 |
| Nov 25, 2025 | 6.80 | 6.90 | 6.40 | 6.50 | 6.50 | -2.99% | 293,907 |
| Nov 24, 2025 | 6.40 | 6.90 | 6.20 | 6.70 | 6.70 | 6.35% | 482,151 |
| Nov 23, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | 5.00% | 198,100 |
| Nov 20, 2025 | 6.00 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 225,749 |
| Nov 19, 2025 | 5.70 | 6.20 | 5.50 | 6.10 | 6.10 | 7.02% | 313,870 |
| Nov 18, 2025 | 5.40 | 5.80 | 5.40 | 5.70 | 5.70 | 7.55% | 410,996 |
| Nov 17, 2025 | 5.30 | 5.40 | 5.00 | 5.30 | 5.30 | 3.92% | 159,177 |
| Nov 16, 2025 | 5.30 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 208,880 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -5.36% | 271,916 |
| Nov 12, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 134,319 |
| Nov 11, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 159,804 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.20 | 5.50 | 5.50 | - | 233,474 |
| Nov 9, 2025 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | -8.33% | 440,219 |
| Nov 6, 2025 | 6.20 | 6.30 | 5.80 | 6.00 | 6.00 | -4.76% | 316,547 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 68,802 |
| Nov 4, 2025 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 92,670 |
| Nov 3, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 93,019 |
| Nov 2, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 147,149 |
| Oct 30, 2025 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 3.12% | 134,342 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 230,502 |
| Oct 28, 2025 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 202,241 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 55,180 |
| Oct 26, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 167,325 |
| Oct 23, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 244,444 |
| Oct 22, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 87,655 |
| Oct 21, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 145,680 |
| Oct 20, 2025 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 113,334 |
| Oct 19, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 141,838 |
| Oct 16, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 123,248 |
| Oct 15, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -2.78% | 251,147 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 142,601 |
| Oct 13, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | - | 249,531 |
| Oct 12, 2025 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 130,481 |