DSE : AFTABAUTO
Aftab Automobiles Limited — Price history
Motor Vehicles and Passenger Car Bodies · Bangladesh
Last price 24.5 BDT (At close: Oct 29, 2026) · Market cap 2.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Aftab Automobiles Limited (AFTABAUTO) closed at 24.5 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 | 25.6 | 25.6 | 24.3 | 24.5 | 111,705 | -4.30% |
| 2026-10-28 | 24.7 | 25.8 | 24.7 | 25.6 | 68,245 | +3.64% |
| 2026-10-27 | 24.8 | 25.1 | 24.7 | 24.7 | 48,483 | -0.40% |
| 2026-10-26 | 25 | 25.4 | 24.7 | 24.8 | 42,623 | -0.80% |
| 2026-10-25 | 25.3 | 25.5 | 25 | 25 | 25,094 | -1.19% |
| 2026-10-19 | 25.2 | 25.6 | 25.2 | 25.3 | 50,579 | -0.78% |
| 2026-10-17 | 25.5 | 25.7 | 25 | 25.5 | 76,419 | +0.00% |
| 2026-10-15 | 25.5 | 25.6 | 24.7 | 25.5 | 117,110 | +2.82% |
| 2026-10-14 | 24.8 | 25 | 23.8 | 24.8 | 155,847 | +2.90% |
| 2026-10-13 | 24.6 | 24.6 | 24 | 24.1 | 80,087 | -0.41% |
| 2026-10-12 | 24.8 | 25 | 24 | 24.2 | 133,159 | -2.42% |
| 2026-10-11 | 25 | 25.1 | 24.8 | 24.8 | 60,804 | -0.80% |
| 2026-10-08 | 25 | 25.3 | 24.9 | 25 | 61,835 | +0.81% |
| 2026-10-07 | 24.8 | 25.1 | 24.5 | 24.8 | 50,329 | +0.40% |
| 2026-10-06 | 25.9 | 25.9 | 24.5 | 24.7 | 158,154 | -3.14% |
| 2026-10-05 | 26 | 26 | 25.4 | 25.5 | 42,217 | -1.16% |
| 2026-10-04 | 26 | 26.4 | 25.7 | 25.8 | 27,546 | -0.77% |
| 2026-10-01 | 26.5 | 26.8 | 25.9 | 26 | 67,086 | -1.52% |
| 2026-09-30 | 26.9 | 26.9 | 26.3 | 26.4 | 84,414 | -0.38% |
| 2026-09-29 | 27.5 | 27.5 | 26.3 | 26.5 | 48,938 | -0.75% |
| 2026-09-28 | 27.4 | 27.4 | 26.6 | 26.7 | 53,526 | -1.84% |
| 2026-09-27 | 27.4 | 27.7 | 26.9 | 27.2 | 41,335 | -1.09% |
| 2026-09-24 | 26.9 | 27.6 | 26.9 | 27.5 | 144,486 | +3.00% |
| 2026-09-23 | 26.3 | 26.8 | 26.3 | 26.7 | 69,335 | +1.91% |
| 2026-09-22 | 26.4 | 26.6 | 26.1 | 26.2 | 44,026 | -0.38% |
| 2026-09-21 | 26.5 | 26.5 | 26.2 | 26.3 | 45,591 | -0.75% |
| 2026-09-20 | 26.3 | 26.6 | 26.2 | 26.5 | 52,604 | +1.53% |
| 2026-09-17 | 26 | 26.5 | 25.6 | 26.1 | 46,126 | +0.38% |
| 2026-09-16 | 26 | 26.6 | 25.9 | 26 | 68,504 | +0.00% |
| 2026-09-15 | 25.2 | 26.2 | 25.2 | 26 | 54,211 | +3.59% |
| 2026-09-14 | 25.1 | 25.8 | 24.9 | 25.1 | 80,619 | -2.33% |
| 2026-09-13 | 26.7 | 26.7 | 25 | 25.7 | 89,924 | -3.75% |
| 2026-09-10 | 26.7 | 26.9 | 26.5 | 26.7 | 18,245 | +0.75% |
| 2026-09-09 | 26.5 | 27 | 26.3 | 26.5 | 66,968 | -1.49% |
| 2026-09-08 | 27.9 | 27.9 | 26.7 | 26.9 | 73,541 | -1.10% |
| 2026-09-07 | 26.8 | 27.5 | 26.2 | 27.2 | 102,195 | +0.74% |
| 2026-09-06 | 27.8 | 28 | 27 | 27 | 78,657 | -2.88% |
| 2026-09-03 | 28.6 | 28.6 | 27.7 | 27.8 | 72,142 | -1.42% |
| 2026-09-02 | 28.2 | 28.6 | 28 | 28.2 | 91,512 | +0.71% |
| 2026-09-01 | 28.3 | 29 | 28 | 28 | 55,800 | +0.00% |
| 2026-08-31 | 28 | 28.4 | 27.9 | 28 | 54,153 | -0.71% |
| 2026-08-30 | 28.5 | 28.5 | 28.1 | 28.2 | 38,927 | -1.05% |
| 2026-08-27 | 28.2 | 28.7 | 28.2 | 28.5 | 21,188 | +1.06% |
| 2026-08-25 | 28.2 | 28.5 | 28.1 | 28.2 | 36,005 | +0.00% |
| 2026-08-24 | 28.6 | 28.7 | 28 | 28.2 | 74,846 | -1.40% |
| 2026-08-23 | 28.6 | 28.7 | 28.3 | 28.6 | 56,608 | +1.06% |
| 2026-08-20 | 28.5 | 28.5 | 28.2 | 28.3 | 102,522 | +0.00% |
| 2026-08-19 | 28.3 | 28.7 | 28.1 | 28.3 | 146,112 | +0.00% |
| 2026-08-18 | 28.3 | 29.5 | 28.1 | 28.3 | 219,496 | -2.75% |
| 2026-08-17 | 29.1 | 30.2 | 29 | 29.1 | 226,682 | -2.35% |
| 2026-08-16 | 30.3 | 30.4 | 29.7 | 29.8 | 187,411 | -1.32% |
| 2026-08-13 | 30.1 | 30.4 | 30.1 | 30.2 | 105,644 | +0.00% |
| 2026-08-12 | 30.2 | 30.6 | 30 | 30.2 | 192,449 | -0.66% |
| 2026-08-11 | 30.4 | 30.8 | 30.3 | 30.4 | 154,698 | -0.33% |
| 2026-08-10 | 30.2 | 30.9 | 30.2 | 30.5 | 124,954 | +0.99% |
| 2026-08-09 | 30.4 | 30.5 | 30 | 30.2 | 96,247 | -0.66% |
| 2026-08-06 | 30.9 | 30.9 | 30.3 | 30.4 | 101,230 | -0.98% |
| 2026-08-04 | 30.8 | 30.8 | 30.4 | 30.7 | 79,667 | +0.33% |
| 2026-08-03 | 30.5 | 30.9 | 30.4 | 30.6 | 109,641 | +0.33% |
| 2026-08-02 | 31.3 | 31.3 | 30.4 | 30.5 | 120,266 | -0.65% |
| 2026-07-30 | 30.7 | 31 | 30.3 | 30.7 | 71,507 | -0.65% |
| 2026-07-29 | 31 | 31.4 | 30.7 | 30.9 | 118,223 | -0.32% |
| 2026-07-28 | 30.7 | 31.2 | 30.3 | 31 | 183,481 | +1.64% |
| 2026-07-27 | 29.8 | 30.9 | 29.8 | 30.5 | 98,565 | +1.33% |
| 2026-07-26 | 30.4 | 30.8 | 29.9 | 30.1 | 139,632 | -0.99% |
| 2026-07-23 | 31 | 31.3 | 30.2 | 30.4 | 208,384 | -2.25% |
| 2026-07-22 | 31.4 | 31.7 | 30.9 | 31.1 | 221,225 | -0.96% |
| 2026-07-21 | 31.8 | 31.8 | 31.4 | 31.4 | 152,211 | -0.63% |
| 2026-07-20 | 31.6 | 31.8 | 31.3 | 31.6 | 141,733 | +0.00% |
| 2026-07-19 | 31.9 | 32 | 31.4 | 31.6 | 191,107 | -0.32% |
| 2026-07-16 | 31.8 | 31.8 | 31 | 31.7 | 291,694 | +0.96% |
| 2026-07-15 | 32.1 | 32.2 | 31.3 | 31.4 | 257,865 | -1.57% |
| 2026-07-14 | 31.5 | 32 | 31 | 31.9 | 528,057 | +1.27% |
| 2026-07-13 | 32.2 | 32.4 | 31.4 | 31.5 | 286,656 | -1.56% |
| 2026-07-12 | 31.1 | 32.3 | 31.1 | 32 | 523,074 | +2.89% |
| 2026-07-09 | 30.2 | 31.2 | 30.2 | 31.1 | 412,364 | +2.98% |
| 2026-07-08 | 30.5 | 30.7 | 30 | 30.2 | 190,170 | +0.00% |
| 2026-07-07 | 30.9 | 30.9 | 30 | 30.2 | 301,428 | -0.98% |
| 2026-07-06 | 30.6 | 31.2 | 30.4 | 30.5 | 244,255 | -0.33% |
| 2026-07-05 | 31.2 | 31.2 | 30.5 | 30.6 | 206,655 | -0.33% |
| 2026-07-02 | 31.4 | 31.5 | 30.5 | 30.7 | 307,323 | -2.23% |
| 2026-06-30 | 31.5 | 31.6 | 31.3 | 31.4 | 221,045 | +0.32% |
| 2026-06-29 | 31.3 | 31.9 | 31.1 | 31.3 | 166,125 | +0.32% |
| 2026-06-28 | 30.9 | 31.3 | 30.7 | 31.2 | 142,550 | +0.97% |
| 2026-06-25 | 30.9 | 31 | 30.3 | 30.9 | 180,585 | +1.64% |
| 2026-06-24 | 31.5 | 31.5 | 30.3 | 30.4 | 263,776 | -2.25% |
| 2026-06-23 | 31.4 | 31.5 | 30.1 | 31.1 | 162,088 | +0.32% |
| 2026-06-22 | 31.9 | 31.9 | 30.9 | 31 | 284,664 | -1.90% |
| 2026-06-21 | 31.8 | 32.5 | 31.5 | 31.6 | 276,554 | -0.32% |
| 2026-06-18 | 31.7 | 32.2 | 31.5 | 31.7 | 260,137 | -0.31% |
| 2026-06-17 | 31.8 | 32 | 31.3 | 31.8 | 275,147 | +0.95% |
| 2026-06-16 | 32.6 | 32.6 | 31.4 | 31.5 | 279,846 | -2.48% |
| 2026-06-15 | 32.7 | 32.8 | 32.2 | 32.3 | 388,944 | -0.62% |
| 2026-06-14 | 32.3 | 32.9 | 32.2 | 32.5 | 372,455 | +0.62% |
| 2026-06-11 | 32.8 | 33.2 | 32 | 32.3 | 447,717 | -1.22% |
| 2026-06-10 | 32.7 | 33.1 | 32.4 | 32.7 | 1,049,521 | +2.19% |
| 2026-06-09 | 30.4 | 32.2 | 30.4 | 32 | 935,829 | +5.96% |
| 2026-06-08 | 30.2 | 30.6 | 29.7 | 30.2 | 381,825 | +1.34% |
| 2026-06-07 | 30 | 30.3 | 29.8 | 29.8 | 289,199 | +0.00% |
| 2026-06-04 | 29.5 | 30.2 | 29.5 | 29.8 | 333,911 | -0.67% |
| 2026-06-03 | 30.2 | 30.4 | 29.9 | 30 | 416,193 | -0.99% |
| 2026-06-02 | 30.5 | 30.8 | 30.2 | 30.3 | 274,535 | -0.98% |
| 2026-06-01 | 31 | 31 | 30.3 | 30.6 | 278,691 | +0.00% |
| 2026-05-24 | 30.7 | 30.7 | 30.1 | 30.6 | 614,732 | +2.00% |
| 2026-05-23 | 29.1 | 30.4 | 29.1 | 30 | 911,649 | +4.17% |
| 2026-05-21 | 29 | 29.4 | 28.7 | 28.8 | 305,628 | +0.00% |
| 2026-05-20 | 28.6 | 28.9 | 28.5 | 28.8 | 278,462 | +1.77% |
| 2026-05-19 | 28.3 | 28.5 | 28 | 28.3 | 80,383 | +0.00% |
| 2026-05-18 | 28.7 | 28.9 | 28.2 | 28.3 | 119,161 | -0.70% |
| 2026-05-17 | 28.5 | 28.7 | 28.2 | 28.5 | 295,157 | +0.00% |
| 2026-05-14 | 28.5 | 28.7 | 28 | 28.5 | 393,709 | +1.42% |
| 2026-05-13 | 27.8 | 28.2 | 27.6 | 28.1 | 267,892 | +1.44% |
| 2026-05-12 | 26.8 | 27.9 | 26.6 | 27.7 | 155,472 | +3.75% |
| 2026-05-11 | 26.4 | 26.9 | 26.4 | 26.7 | 156,273 | +0.38% |
| 2026-05-10 | 27 | 27 | 26.5 | 26.6 | 139,954 | -1.12% |
| 2026-05-07 | 27.1 | 27.1 | 26.8 | 26.9 | 74,338 | -0.37% |
| 2026-05-06 | 27 | 27.1 | 26.5 | 27 | 169,363 | +0.75% |
| 2026-05-05 | 26.8 | 27.6 | 26.7 | 26.8 | 229,890 | -1.83% |
| 2026-05-04 | 27.2 | 27.7 | 26.8 | 27.3 | 83,253 | -0.36% |
| 2026-05-03 | 27.8 | 28 | 27 | 27.4 | 179,725 | -2.14% |