SBAC Bank PLC. (DSE:SBACBANK)
Bangladesh
· Delayed Price · Currency is BDT 5.80
-0.10 (-1.69%)
At close: Dec 4, 2025
SBAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7.50 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 342,289 |
| Oct 8, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 91,251 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 349,100 |
| Oct 6, 2025 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 402,558 |
| Oct 5, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | 1.32% | 653,093 |
| Sep 30, 2025 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2.70% | 460,535 |
| Sep 29, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 154,759 |
| Sep 28, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 116,267 |
| Sep 25, 2025 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 178,719 |
| Sep 24, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | - | 111,160 |
| Sep 23, 2025 | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | - | 337,771 |
| Sep 22, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 93,884 |
| Sep 21, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | - | 162,766 |
| Sep 18, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 395,903 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -2.53% | 182,225 |
| Sep 16, 2025 | 7.70 | 8.00 | 7.60 | 7.90 | 7.90 | 3.95% | 723,649 |
| Sep 15, 2025 | 7.50 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 429,187 |
| Sep 14, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 242,445 |
| Sep 11, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 176,369 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 593,787 |
| Sep 9, 2025 | 7.80 | 7.90 | 7.60 | 7.60 | 7.60 | -2.56% | 261,823 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 372,742 |
| Sep 7, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | - | 335,748 |
| Sep 4, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 350,830 |
| Sep 3, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | 1.30% | 403,152 |
| Sep 2, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 380,236 |
| Sep 1, 2025 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 260,758 |
| Aug 31, 2025 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 488,384 |
| Aug 28, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 386,314 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 338,891 |
| Aug 26, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 250,800 |
| Aug 25, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 5.41% | 407,578 |
| Aug 24, 2025 | 7.70 | 7.80 | 7.30 | 7.40 | 7.40 | -3.90% | 705,531 |
| Aug 21, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 115,521 |
| Aug 20, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 345,346 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 399,358 |
| Aug 18, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 245,583 |
| Aug 17, 2025 | 8.10 | 8.30 | 7.90 | 8.20 | 8.20 | 2.50% | 383,130 |
| Aug 14, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 302,599 |
| Aug 13, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 221,870 |
| Aug 12, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 266,975 |
| Aug 11, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 313,525 |
| Aug 10, 2025 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | -2.47% | 693,587 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -3.57% | 624,592 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -2.33% | 414,794 |
| Aug 4, 2025 | 9.10 | 9.20 | 8.60 | 8.60 | 8.60 | -5.49% | 1,125,276 |
| Aug 3, 2025 | 9.00 | 9.30 | 8.90 | 9.10 | 9.10 | 2.25% | 681,387 |
| Jul 31, 2025 | 8.60 | 8.90 | 8.50 | 8.90 | 8.90 | -1.11% | 3,179,444 |
| Jul 30, 2025 | 8.80 | 9.10 | 8.70 | 9.00 | 9.00 | 1.12% | 2,647,937 |
| Jul 29, 2025 | 8.60 | 9.10 | 8.40 | 8.90 | 8.90 | 4.71% | 4,319,861 |
| Jul 28, 2025 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 502,407 |
| Jul 27, 2025 | 8.40 | 8.90 | 8.30 | 8.60 | 8.60 | 2.38% | 3,510,652 |
| Jul 24, 2025 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | 1.20% | 2,306,196 |
| Jul 23, 2025 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | 1.22% | 2,741,162 |
| Jul 22, 2025 | 8.20 | 8.30 | 7.80 | 8.20 | 8.20 | 2.50% | 2,495,080 |
| Jul 21, 2025 | 8.40 | 8.70 | 7.90 | 8.00 | 8.00 | -3.61% | 5,537,594 |
| Jul 20, 2025 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | 9.21% | 4,591,133 |
| Jul 17, 2025 | 7.50 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 1,764,427 |
| Jul 16, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 4.17% | 1,312,372 |
| Jul 15, 2025 | 7.10 | 7.50 | 7.10 | 7.20 | 7.20 | - | 1,131,913 |