DSE : ALARABANK
Al-Arafah Islami Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 15 BDT (At close: Oct 29, 2026) · Market cap 17.28B
Latest research: Al-Arafah Islami Bank financial analysis: 17.5% NPI, BDT 53.9bn deferred provisions, sponsors back (Oct 2026) · Al-Arafah Islami Bank: BDT 53.9bn of deferred provisions exceed its BDT 24.2bn equity as the founding sponsors return
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Al-Arafah Islami Bank PLC. (ALARABANK) closed at 15 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 | 15.7 | 15.7 | 15 | 15 | 44,528 | -2.60% |
| 2026-10-28 | 15.1 | 15.6 | 15.1 | 15.4 | 19,600 | -1.28% |
| 2026-10-27 | 15.8 | 15.8 | 14.9 | 15.6 | 41,161 | -0.64% |
| 2026-10-26 | 15.8 | 15.8 | 15.3 | 15.7 | 22,993 | -1.26% |
| 2026-10-25 | 15.1 | 16.2 | 15 | 15.9 | 114,889 | +5.30% |
| 2026-10-19 | 15.1 | 15.3 | 14.9 | 15.1 | 43,087 | -1.31% |
| 2026-10-14 | 15.3 | 15.4 | 14.9 | 15.3 | 57,909 | +2.68% |
| 2026-10-13 | 15.5 | 15.5 | 14.9 | 14.9 | 101,913 | -1.32% |
| 2026-10-12 | 15.8 | 15.8 | 15 | 15.1 | 40,702 | -1.95% |
| 2026-10-11 | 15.2 | 15.8 | 15.1 | 15.4 | 12,984 | -3.14% |
| 2026-10-08 | 16 | 16.1 | 15.4 | 15.9 | 52,491 | -0.62% |
| 2026-10-07 | 15 | 16.3 | 15 | 16 | 69,265 | +6.67% |
| 2026-10-06 | 15.2 | 15.2 | 15 | 15 | 21,966 | +0.00% |
| 2026-10-05 | 15.2 | 15.2 | 14.9 | 15 | 19,230 | +0.00% |
| 2026-10-04 | 15.3 | 15.4 | 15 | 15 | 17,014 | -1.96% |
| 2026-10-01 | 15.5 | 15.5 | 15.2 | 15.3 | 2,911 | +1.32% |
| 2026-09-30 | 15.8 | 15.8 | 15 | 15.1 | 37,053 | -1.31% |
| 2026-09-29 | 15.5 | 15.9 | 15.3 | 15.3 | 3,236 | -0.65% |
| 2026-09-28 | 15.4 | 15.9 | 15.3 | 15.4 | 44,969 | -1.28% |
| 2026-09-27 | 15.7 | 16.1 | 15.6 | 15.6 | 14,066 | -0.64% |
| 2026-09-24 | 15.7 | 15.9 | 15 | 15.7 | 60,517 | +3.29% |
| 2026-09-23 | 15.4 | 15.4 | 15.1 | 15.2 | 24,711 | +0.00% |
| 2026-09-22 | 16 | 16 | 15 | 15.2 | 41,618 | -1.94% |
| 2026-09-21 | 15.6 | 16.1 | 15.3 | 15.5 | 26,973 | -0.64% |
| 2026-09-20 | 16 | 16 | 15.4 | 15.6 | 21,718 | -2.50% |
| 2026-09-17 | 16.3 | 16.3 | 15.3 | 16 | 31,410 | +3.90% |
| 2026-09-16 | 15.4 | 15.8 | 15.2 | 15.4 | 8,922 | +1.99% |
| 2026-09-15 | 15.1 | 16.2 | 14.8 | 15.1 | 46,507 | -3.82% |
| 2026-09-14 | 16.1 | 16.1 | 14.9 | 15.7 | 24,389 | +5.37% |
| 2026-09-13 | 15.7 | 15.8 | 14.5 | 14.9 | 65,884 | -3.25% |
| 2026-09-10 | 16 | 16 | 15.2 | 15.4 | 56,157 | -2.53% |
| 2026-09-09 | 15.7 | 17 | 15.7 | 15.8 | 73,451 | -1.25% |
| 2026-09-08 | 16.7 | 16.7 | 15.9 | 16 | 12,851 | -1.23% |
| 2026-09-07 | 16.2 | 16.8 | 16.1 | 16.2 | 17,962 | -0.61% |
| 2026-09-06 | 17 | 17 | 16.2 | 16.3 | 83,082 | -4.12% |
| 2026-09-03 | 17.2 | 17.5 | 16.9 | 17 | 6,754 | +1.19% |
| 2026-09-02 | 17.5 | 17.5 | 16.7 | 16.8 | 15,236 | -2.33% |
| 2026-09-01 | 17.2 | 17.5 | 16.9 | 17.2 | 105,791 | +0.58% |
| 2026-08-31 | 17.1 | 17.8 | 17 | 17.1 | 68,723 | -1.72% |
| 2026-08-30 | 18.1 | 18.1 | 17.1 | 17.4 | 8,199 | +1.16% |
| 2026-08-27 | 17.9 | 17.9 | 17.1 | 17.2 | 30,210 | -2.82% |
| 2026-08-25 | 17.9 | 18 | 16.6 | 17.7 | 203,699 | +1.72% |
| 2026-08-24 | 17.4 | 18 | 17.2 | 17.4 | 29,235 | -1.14% |
| 2026-08-23 | 18.3 | 19.5 | 17.5 | 17.6 | 233,747 | -4.86% |
| 2026-08-20 | 17.1 | 18.8 | 17 | 18.5 | 941,174 | +6.94% |
| 2026-08-19 | 17.3 | 17.7 | 16.5 | 17.3 | 203,235 | +5.49% |
| 2026-08-18 | 16.3 | 16.6 | 16.1 | 16.4 | 114,566 | +1.86% |
| 2026-08-17 | 16.6 | 16.6 | 16 | 16.1 | 73,234 | -0.62% |
| 2026-08-16 | 16.3 | 16.6 | 16.1 | 16.2 | 47,566 | +1.25% |
| 2026-08-13 | 16.2 | 16.5 | 15.9 | 16 | 62,563 | -3.03% |
| 2026-08-12 | 16.5 | 16.5 | 16.2 | 16.5 | 23,425 | +1.85% |
| 2026-08-11 | 16.2 | 16.4 | 16 | 16.2 | 21,187 | +1.89% |
| 2026-08-10 | 15.9 | 16.5 | 15.9 | 15.9 | 68,985 | -1.24% |
| 2026-08-09 | 16.5 | 16.5 | 16 | 16.1 | 106,593 | -0.62% |
| 2026-08-06 | 16.7 | 16.7 | 16.2 | 16.2 | 68,526 | -1.82% |
| 2026-08-04 | 16 | 16.6 | 16 | 16.5 | 43,336 | +3.13% |
| 2026-08-03 | 16.6 | 16.8 | 16 | 16 | 244,835 | -3.03% |
| 2026-08-02 | 17.2 | 17.2 | 16 | 16.5 | 175,130 | -3.51% |
| 2026-07-30 | 17.1 | 17.4 | 17.1 | 17.1 | 668,864 | -1.72% |
| 2026-07-29 | 17.4 | 17.6 | 17.4 | 17.4 | 57,144 | -0.57% |
| 2026-07-28 | 17.8 | 17.8 | 17.3 | 17.5 | 90,809 | +0.57% |
| 2026-07-27 | 17.5 | 17.5 | 17.3 | 17.4 | 61,980 | +0.00% |
| 2026-07-26 | 17.4 | 17.5 | 17.3 | 17.4 | 41,278 | +0.00% |
| 2026-07-23 | 17.5 | 17.6 | 17.3 | 17.4 | 93,213 | -1.14% |
| 2026-07-22 | 17.6 | 17.6 | 17.1 | 17.6 | 155,257 | +1.15% |
| 2026-07-21 | 17.4 | 17.5 | 17.3 | 17.4 | 150,461 | +0.00% |
| 2026-07-20 | 17.5 | 17.5 | 17.3 | 17.4 | 75,273 | +0.00% |
| 2026-07-19 | 18 | 18 | 17.3 | 17.4 | 107,359 | +0.58% |
| 2026-07-16 | 16.3 | 17.7 | 16.3 | 17.3 | 337,708 | +7.45% |
| 2026-07-15 | 16.1 | 16.4 | 16.1 | 16.1 | 32,813 | +0.63% |
| 2026-07-14 | 16 | 16.2 | 16 | 16 | 10,060 | +0.00% |
| 2026-07-13 | 16 | 16.3 | 15.9 | 16 | 149,348 | +0.00% |
| 2026-07-12 | 16.6 | 16.6 | 15.8 | 16 | 1,302,943 | +0.00% |
| 2026-07-09 | 16 | 16.6 | 15.8 | 16 | 1,263,372 | +0.00% |
| 2026-07-08 | 15.6 | 16 | 15.5 | 16 | 119,426 | +1.27% |
| 2026-07-07 | 15.7 | 16 | 15.4 | 15.8 | 123,521 | +1.94% |
| 2026-07-06 | 15.7 | 15.7 | 15.3 | 15.5 | 267,807 | +0.00% |
| 2026-07-05 | 15.4 | 15.7 | 15.2 | 15.5 | 54,486 | +0.00% |
| 2026-07-02 | 15.5 | 15.6 | 14.9 | 15.5 | 354,243 | +0.00% |
| 2026-06-30 | 14.9 | 15.6 | 14.8 | 15.5 | 437,100 | +4.03% |
| 2026-06-29 | 14.9 | 15.2 | 14.8 | 14.9 | 56,518 | -1.97% |
| 2026-06-28 | 14.7 | 15.2 | 14.4 | 15.2 | 137,644 | +6.29% |
| 2026-06-25 | 15 | 15.1 | 14 | 14.3 | 333,038 | -5.92% |
| 2026-06-24 | 14.8 | 15.3 | 14.8 | 15.2 | 143,516 | +0.66% |
| 2026-06-23 | 15.1 | 15.3 | 14.6 | 15.1 | 216,127 | +2.03% |
| 2026-06-22 | 14.8 | 14.9 | 14.5 | 14.8 | 53,437 | +0.68% |
| 2026-06-21 | 14.6 | 14.9 | 14.4 | 14.7 | 141,137 | +0.00% |
| 2026-06-18 | 14.5 | 14.7 | 14.5 | 14.7 | 8,182 | +0.68% |
| 2026-06-17 | 14.4 | 14.8 | 14.4 | 14.6 | 45,210 | +0.69% |
| 2026-06-16 | 14.5 | 14.6 | 14.4 | 14.5 | 13,495 | +0.69% |
| 2026-06-15 | 14.6 | 14.6 | 14.4 | 14.4 | 125,817 | +0.00% |
| 2026-06-14 | 14.3 | 14.5 | 14.3 | 14.4 | 107,442 | +0.70% |
| 2026-06-11 | 14.8 | 14.8 | 14.2 | 14.3 | 171,561 | +0.00% |
| 2026-06-10 | 14.3 | 14.4 | 14.2 | 14.3 | 268,146 | -1.38% |
| 2026-06-08 | 14.4 | 15.6 | 14.3 | 14.5 | 58,010 | +1.40% |
| 2026-06-07 | 14.2 | 14.4 | 14.2 | 14.3 | 50,272 | +0.00% |
| 2026-06-04 | 14.1 | 14.4 | 14.1 | 14.3 | 49,613 | +1.42% |
| 2026-06-03 | 14.1 | 14.2 | 14 | 14.1 | 33,412 | +0.71% |
| 2026-06-02 | 14 | 14.1 | 14 | 14 | 12,333 | -1.41% |
| 2026-06-01 | 14.5 | 14.5 | 14 | 14.2 | 2,570 | +0.71% |
| 2026-05-24 | 14 | 14.4 | 14 | 14.1 | 14,962 | +0.71% |
| 2026-05-23 | 14.4 | 14.4 | 13.6 | 14 | 26,667 | +2.94% |
| 2026-05-21 | 13.6 | 13.8 | 13.5 | 13.6 | 39,874 | +0.74% |
| 2026-05-20 | 13.4 | 13.6 | 13.4 | 13.5 | 9,835 | +0.75% |
| 2026-05-19 | 13.3 | 13.4 | 13.3 | 13.4 | 20,243 | +0.75% |
| 2026-05-18 | 13.5 | 13.5 | 13.3 | 13.3 | 58,895 | -0.75% |
| 2026-05-17 | 13.6 | 13.6 | 13.3 | 13.4 | 147,221 | +0.75% |
| 2026-05-14 | 13.8 | 13.8 | 13.2 | 13.3 | 21,487 | +0.00% |
| 2026-05-13 | 13.7 | 13.7 | 13.1 | 13.3 | 40,785 | +0.76% |
| 2026-05-12 | 13.7 | 13.7 | 13.2 | 13.2 | 14,064 | +0.00% |
| 2026-05-11 | 13.5 | 13.7 | 13.2 | 13.2 | 78,802 | -2.22% |
| 2026-05-10 | 13.9 | 13.9 | 13.4 | 13.5 | 5,215 | +0.75% |
| 2026-05-07 | 13.4 | 14.5 | 13.4 | 13.4 | 59,781 | +0.75% |
| 2026-05-06 | 13.3 | 13.8 | 13.3 | 13.3 | 40,978 | -0.75% |
| 2026-05-05 | 13.7 | 13.9 | 13.4 | 13.4 | 400,739 | -3.60% |
| 2026-05-04 | 14 | 14.2 | 13.5 | 13.9 | 126,997 | -2.11% |
| 2026-05-03 | 14.5 | 14.5 | 13.8 | 14.2 | 359,801 | -4.70% |
| 2026-04-30 | 14.7 | 15 | 14.6 | 14.9 | 152,314 | +1.36% |
| 2026-04-29 | 14.7 | 15 | 14.7 | 14.7 | 31,547 | -1.34% |