DSE : ABBANK
AB Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 4.4 BDT (At close: Oct 29, 2026) · Market cap 3.94B
Latest research: AB Bank (ABBANK) financial analysis: 56% NPL, negative equity, Tk16,875 crore provision gap (Oct 2026) · AB Bank: 56.5% of loans classified, equity of minus BDT 48.6bn and a BDT 16,875 crore provision gap
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
AB Bank PLC. (ABBANK) closed at 4.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.4 | 4.4 | 4.3 | 4.4 | 463,650 | +0.00% |
| 2026-10-28 | 4.3 | 4.4 | 4.3 | 4.4 | 380,506 | +2.33% |
| 2026-10-27 | 4.4 | 4.4 | 4.3 | 4.3 | 502,996 | +0.00% |
| 2026-10-26 | 4.4 | 4.4 | 4.3 | 4.3 | 280,699 | -2.27% |
| 2026-10-25 | 4.3 | 4.4 | 4.3 | 4.4 | 365,999 | +0.00% |
| 2026-10-19 | 4.4 | 4.4 | 4.3 | 4.4 | 729,742 | +2.33% |
| 2026-10-17 | 4.4 | 4.4 | 4.3 | 4.3 | 28,524 | -2.27% |
| 2026-10-15 | 4.4 | 4.4 | 4.3 | 4.4 | 588,247 | +2.33% |
| 2026-10-14 | 4.3 | 4.4 | 4.2 | 4.3 | 712,649 | -2.27% |
| 2026-10-13 | 4.4 | 4.4 | 4.2 | 4.4 | 765,027 | +4.76% |
| 2026-10-12 | 4.2 | 4.4 | 4.2 | 4.2 | 286,748 | -4.55% |
| 2026-10-11 | 4.2 | 4.4 | 4.2 | 4.4 | 1,289,381 | +7.32% |
| 2026-10-08 | 4.1 | 4.3 | 4.1 | 4.1 | 523,734 | -2.38% |
| 2026-10-07 | 4.3 | 4.3 | 4.2 | 4.2 | 1,030,722 | -2.33% |
| 2026-10-06 | 4.2 | 4.3 | 4.2 | 4.3 | 168,524 | +2.38% |
| 2026-10-05 | 4.4 | 4.4 | 4.2 | 4.2 | 562,838 | -2.33% |
| 2026-10-04 | 4.3 | 4.4 | 4.3 | 4.3 | 159,840 | +0.00% |
| 2026-10-01 | 4.4 | 4.5 | 4.3 | 4.3 | 292,116 | +0.00% |
| 2026-09-30 | 4.4 | 4.5 | 4.3 | 4.3 | 355,484 | -2.27% |
| 2026-09-29 | 4.4 | 4.4 | 4.3 | 4.4 | 144,024 | +2.33% |
| 2026-09-28 | 4.4 | 4.5 | 4.3 | 4.3 | 404,386 | -2.27% |
| 2026-09-27 | 4.5 | 4.5 | 4.4 | 4.4 | 1,163,199 | -2.22% |
| 2026-09-24 | 4.5 | 4.5 | 4.4 | 4.5 | 408,131 | +0.00% |
| 2026-09-23 | 4.4 | 4.5 | 4.4 | 4.5 | 982,095 | +2.27% |
| 2026-09-22 | 4.4 | 4.6 | 4.4 | 4.4 | 769,099 | -2.22% |
| 2026-09-21 | 4.5 | 4.7 | 4.4 | 4.5 | 656,296 | +0.00% |
| 2026-09-20 | 4.8 | 4.8 | 4.4 | 4.5 | 4,807,477 | -4.26% |
| 2026-09-17 | 4.7 | 4.8 | 4.6 | 4.7 | 224,183 | -2.08% |
| 2026-09-16 | 4.5 | 4.8 | 4.4 | 4.8 | 1,259,205 | +9.09% |
| 2026-09-15 | 4.4 | 4.5 | 4.4 | 4.4 | 254,819 | +0.00% |
| 2026-09-14 | 4.5 | 4.5 | 4.4 | 4.4 | 128,421 | +0.00% |
| 2026-09-13 | 4.5 | 4.5 | 4.3 | 4.4 | 169,596 | -2.22% |
| 2026-09-10 | 4.5 | 4.5 | 4.4 | 4.5 | 266,746 | +0.00% |
| 2026-09-09 | 4.5 | 4.5 | 4.4 | 4.5 | 214,725 | +0.00% |
| 2026-09-08 | 4.5 | 4.6 | 4.4 | 4.5 | 398,431 | +0.00% |
| 2026-09-07 | 4.6 | 4.6 | 4.4 | 4.5 | 341,462 | +0.00% |
| 2026-09-06 | 4.6 | 4.7 | 4.5 | 4.5 | 225,637 | -2.17% |
| 2026-09-03 | 4.8 | 4.8 | 4.6 | 4.6 | 366,556 | -2.13% |
| 2026-09-02 | 4.7 | 4.8 | 4.6 | 4.7 | 423,130 | +2.17% |
| 2026-09-01 | 4.6 | 4.7 | 4.6 | 4.6 | 248,149 | +0.00% |
| 2026-08-31 | 4.6 | 4.7 | 4.5 | 4.6 | 300,893 | +0.00% |
| 2026-08-30 | 4.7 | 4.8 | 4.6 | 4.6 | 96,663 | -2.13% |
| 2026-08-27 | 4.6 | 4.8 | 4.6 | 4.7 | 181,627 | +2.17% |
| 2026-08-25 | 4.7 | 4.7 | 4.6 | 4.6 | 132,074 | -2.13% |
| 2026-08-24 | 4.8 | 4.8 | 4.6 | 4.7 | 751,678 | -2.08% |
| 2026-08-23 | 4.8 | 4.9 | 4.8 | 4.8 | 291,837 | +0.00% |
| 2026-08-20 | 4.8 | 4.9 | 4.8 | 4.8 | 537,229 | +0.00% |
| 2026-08-19 | 4.8 | 4.9 | 4.8 | 4.8 | 360,324 | +0.00% |
| 2026-08-18 | 4.9 | 4.9 | 4.8 | 4.8 | 441,853 | +0.00% |
| 2026-08-17 | 5 | 5 | 4.8 | 4.8 | 544,403 | -2.04% |
| 2026-08-16 | 4.9 | 5 | 4.8 | 4.9 | 476,394 | +0.00% |
| 2026-08-13 | 4.9 | 5 | 4.8 | 4.9 | 537,935 | -2.00% |
| 2026-08-12 | 5 | 5 | 4.9 | 5 | 316,921 | +0.00% |
| 2026-08-11 | 5 | 5 | 4.8 | 5 | 528,930 | +2.04% |
| 2026-08-10 | 4.9 | 5 | 4.8 | 4.9 | 567,453 | +0.00% |
| 2026-08-09 | 4.9 | 5 | 4.9 | 4.9 | 481,642 | +0.00% |
| 2026-08-06 | 5 | 5 | 4.9 | 4.9 | 454,835 | +0.00% |
| 2026-08-04 | 4.9 | 5 | 4.9 | 4.9 | 417,916 | +0.00% |
| 2026-08-03 | 4.9 | 5 | 4.9 | 4.9 | 465,362 | -2.00% |
| 2026-08-02 | 5 | 5.1 | 4.9 | 5 | 784,602 | +0.00% |
| 2026-07-30 | 5 | 5.1 | 4.9 | 5 | 837,737 | -1.96% |
| 2026-07-29 | 5.1 | 5.2 | 5 | 5.1 | 918,325 | +0.00% |
| 2026-07-28 | 5.1 | 5.2 | 5 | 5.1 | 1,026,950 | +2.00% |
| 2026-07-27 | 5 | 5.1 | 5 | 5 | 658,458 | +0.00% |
| 2026-07-26 | 5 | 5.1 | 5 | 5 | 530,463 | +0.00% |
| 2026-07-23 | 5 | 5.2 | 5 | 5 | 385,266 | -1.96% |
| 2026-07-22 | 5 | 5.2 | 4.9 | 5.1 | 1,385,576 | +4.08% |
| 2026-07-21 | 5 | 5 | 4.9 | 4.9 | 613,199 | +0.00% |
| 2026-07-20 | 4.9 | 5 | 4.9 | 4.9 | 694,164 | +0.00% |
| 2026-07-19 | 5 | 5 | 4.9 | 4.9 | 298,485 | -2.00% |
| 2026-07-16 | 5 | 5 | 4.9 | 5 | 508,954 | +2.04% |
| 2026-07-15 | 5 | 5 | 4.9 | 4.9 | 814,593 | +0.00% |
| 2026-07-14 | 4.9 | 5 | 4.9 | 4.9 | 877,325 | +0.00% |
| 2026-07-13 | 4.9 | 5 | 4.8 | 4.9 | 677,348 | +2.08% |
| 2026-07-12 | 5 | 5 | 4.8 | 4.8 | 496,084 | -2.04% |
| 2026-07-09 | 4.9 | 5 | 4.8 | 4.9 | 819,531 | +0.00% |
| 2026-07-08 | 4.9 | 5 | 4.8 | 4.9 | 810,358 | +0.00% |
| 2026-07-07 | 4.9 | 5 | 4.8 | 4.9 | 766,338 | +0.00% |
| 2026-07-06 | 4.9 | 5 | 4.8 | 4.9 | 313,714 | +0.00% |
| 2026-07-05 | 4.9 | 5 | 4.8 | 4.9 | 751,633 | +2.08% |
| 2026-07-02 | 5 | 5 | 4.8 | 4.8 | 921,048 | -4.00% |
| 2026-06-30 | 5 | 5 | 4.8 | 5 | 1,215,486 | +0.00% |
| 2026-06-29 | 5 | 5 | 4.9 | 5 | 387,292 | +2.04% |
| 2026-06-28 | 5 | 5 | 4.9 | 4.9 | 739,187 | +0.00% |
| 2026-06-25 | 5 | 5.1 | 4.9 | 4.9 | 608,040 | -2.00% |
| 2026-06-24 | 4.9 | 5 | 4.9 | 5 | 275,639 | +2.04% |
| 2026-06-23 | 4.9 | 5 | 4.8 | 4.9 | 483,455 | +0.00% |
| 2026-06-22 | 5 | 5 | 4.8 | 4.9 | 569,794 | +0.00% |
| 2026-06-21 | 5 | 5.1 | 4.9 | 4.9 | 474,033 | -2.00% |
| 2026-06-18 | 5 | 5 | 4.9 | 5 | 726,125 | +2.04% |
| 2026-06-17 | 4.9 | 5.1 | 4.9 | 4.9 | 613,801 | -2.00% |
| 2026-06-16 | 5 | 5.4 | 5 | 5 | 2,150,207 | -1.96% |
| 2026-06-15 | 5.1 | 5.1 | 4.6 | 5.1 | 1,737,162 | +8.51% |
| 2026-06-14 | 4.5 | 4.8 | 4.5 | 4.7 | 1,604,322 | +4.44% |
| 2026-06-11 | 4.5 | 4.5 | 4.3 | 4.5 | 1,233,719 | +2.27% |
| 2026-06-10 | 4.4 | 4.5 | 4.3 | 4.4 | 600,472 | +2.33% |
| 2026-06-09 | 4.3 | 4.4 | 4.3 | 4.3 | 801,553 | +0.00% |
| 2026-06-08 | 4.5 | 4.5 | 4.3 | 4.3 | 909,874 | -2.27% |
| 2026-06-07 | 4.5 | 4.5 | 4.4 | 4.4 | 888,340 | +0.00% |
| 2026-06-04 | 4.3 | 4.4 | 4.3 | 4.4 | 435,703 | +2.33% |
| 2026-06-03 | 4.3 | 4.4 | 4.2 | 4.3 | 663,467 | +2.38% |
| 2026-06-02 | 4.3 | 4.3 | 4.2 | 4.2 | 511,923 | -2.33% |
| 2026-06-01 | 4.4 | 4.4 | 4.3 | 4.3 | 239,176 | -2.27% |
| 2026-05-24 | 4.4 | 4.4 | 4.2 | 4.4 | 351,585 | +0.00% |
| 2026-05-23 | 4.4 | 4.5 | 4.1 | 4.4 | 1,893,069 | +2.33% |
| 2026-05-20 | 4.3 | 4.4 | 4.1 | 4.3 | 594,370 | +2.38% |
| 2026-05-19 | 4.2 | 4.4 | 4 | 4.2 | 455,726 | -2.33% |
| 2026-05-18 | 4.3 | 4.4 | 4.3 | 4.3 | 515,960 | +0.00% |
| 2026-05-17 | 4.5 | 4.5 | 4.3 | 4.3 | 333,952 | -2.27% |
| 2026-05-14 | 4.4 | 4.5 | 4.4 | 4.4 | 480,498 | +0.00% |
| 2026-05-13 | 4.4 | 4.5 | 4.2 | 4.4 | 419,985 | +0.00% |
| 2026-05-12 | 4.4 | 4.5 | 4.3 | 4.4 | 778,303 | -2.22% |
| 2026-05-11 | 4.5 | 4.6 | 4.4 | 4.5 | 314,385 | +0.00% |
| 2026-05-10 | 4.4 | 4.7 | 4.4 | 4.5 | 304,342 | -2.17% |
| 2026-05-07 | 4.6 | 4.7 | 4.5 | 4.6 | 623,111 | +0.00% |
| 2026-05-06 | 4.6 | 4.7 | 4.6 | 4.6 | 434,872 | +0.00% |
| 2026-05-05 | 4.6 | 4.7 | 4.5 | 4.6 | 593,467 | +0.00% |
| 2026-05-04 | 4.7 | 4.8 | 4.6 | 4.6 | 960,378 | -2.13% |
| 2026-05-03 | 4.9 | 5.1 | 4.4 | 4.7 | 2,095,849 | -11.32% |
| 2026-04-30 | 5.5 | 5.5 | 5.3 | 5.3 | 1,368,438 | -3.64% |