Standard Bank PLC. (DSE:STANDBANKL)
Bangladesh
· Delayed Price · Currency is BDT 4.800
-0.100 (-2.04%)
At close: Dec 4, 2025
Standard Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 774,864 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 387,158 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 145,666 |
| Dec 1, 2025 | 4.80 | 5.10 | 4.70 | 4.80 | 4.80 | -5.88% | 2,015,769 |
| Nov 30, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 298,257 |
| Nov 27, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 990,806 |
| Nov 26, 2025 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 692,122 |
| Nov 25, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 554,163 |
| Nov 24, 2025 | 5.30 | 5.70 | 5.20 | 5.50 | 5.50 | 3.77% | 618,315 |
| Nov 23, 2025 | 5.00 | 5.40 | 5.00 | 5.30 | 5.30 | 6.00% | 415,135 |
| Nov 20, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 624,076 |
| Nov 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 257,826 |
| Nov 18, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 433,260 |
| Nov 17, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | - | 172,419 |
| Nov 16, 2025 | 4.80 | 5.10 | 4.60 | 4.90 | 4.90 | - | 220,806 |
| Nov 13, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 176,475 |
| Nov 12, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 214,939 |
| Nov 11, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | - | 298,107 |
| Nov 10, 2025 | 4.80 | 5.20 | 4.70 | 5.00 | 5.00 | 4.17% | 740,903 |
| Nov 9, 2025 | 5.00 | 5.20 | 4.80 | 4.80 | 4.80 | -4.00% | 485,500 |
| Nov 6, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 352,031 |
| Nov 5, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 63,798 |
| Nov 4, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 136,520 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 172,426 |
| Nov 2, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 355,618 |
| Oct 30, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 122,020 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | - | 454,527 |
| Oct 28, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 222,646 |
| Oct 27, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 144,869 |
| Oct 26, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 153,150 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 277,427 |
| Oct 22, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | - | 51,701 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 585,516 |
| Oct 20, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 661,228 |
| Oct 19, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 287,932 |
| Oct 16, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 195,468 |
| Oct 15, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 408,947 |
| Oct 14, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | - | 214,558 |
| Oct 13, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 420,897 |
| Oct 12, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 293,998 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 525,975 |
| Oct 8, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | - | 722,718 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 883,035 |
| Oct 6, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 1,189,084 |
| Oct 5, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 1,528,620 |
| Sep 30, 2025 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 7.02% | 1,608,315 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 181,013 |
| Sep 28, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 594,932 |
| Sep 25, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 378,077 |
| Sep 24, 2025 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | - | 804,390 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 268,991 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 783,256 |
| Sep 21, 2025 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -1.75% | 189,390 |
| Sep 18, 2025 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 381,317 |
| Sep 17, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 318,084 |
| Sep 16, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 871,175 |
| Sep 15, 2025 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | - | 481,740 |
| Sep 14, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 214,904 |
| Sep 11, 2025 | 5.80 | 5.90 | 5.60 | 5.80 | 5.80 | - | 542,439 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 397,371 |
| Sep 9, 2025 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 733,525 |
| Sep 8, 2025 | 6.10 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 729,079 |
| Sep 7, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 503,738 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 646,583 |
| Sep 3, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 459,375 |
| Sep 2, 2025 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 731,047 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 575,047 |
| Aug 31, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 644,140 |
| Aug 28, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 813,523 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 912,730 |
| Aug 26, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 1,469,871 |
| Aug 25, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 532,157 |
| Aug 24, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -4.41% | 667,434 |
| Aug 21, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 1,289,283 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 2,456,351 |
| Aug 19, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 3,646,390 |
| Aug 18, 2025 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | -1.45% | 1,728,519 |
| Aug 17, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 2,403,168 |
| Aug 14, 2025 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | - | 1,020,355 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.40 | 6.70 | 6.70 | - | 1,503,657 |
| Aug 12, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 1,586,526 |
| Aug 11, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 5,760,128 |
| Aug 10, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 1,834,348 |
| Aug 7, 2025 | 7.20 | 7.40 | 6.70 | 6.80 | 6.80 | -5.56% | 4,224,443 |
| Aug 6, 2025 | 7.60 | 7.60 | 7.10 | 7.20 | 7.20 | -4.00% | 4,862,102 |
| Aug 4, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -2.60% | 6,685,516 |
| Aug 3, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 10.00% | 11,252,520 |
| Jul 31, 2025 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 2.94% | 6,575,825 |
| Jul 30, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 999,516 |
| Jul 29, 2025 | 6.60 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 1,604,177 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 1,357,824 |
| Jul 27, 2025 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 1,506,890 |
| Jul 24, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 1,287,362 |
| Jul 23, 2025 | 6.50 | 6.80 | 6.40 | 6.80 | 6.80 | 3.03% | 1,264,059 |
| Jul 22, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 1,365,120 |
| Jul 21, 2025 | 6.40 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 578,376 |
| Jul 20, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | - | 424,344 |
| Jul 17, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 3,420,308 |
| Jul 16, 2025 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 4.92% | 2,258,340 |
| Jul 15, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 937,373 |