DSE : ONEBANKPLC
One Bank PLC — Price history
Commercial Banks · Bangladesh
Last price 7 BDT (At close: Oct 29, 2026) · Market cap 7.46B
Latest research: ONE Bank financial analysis: 19.6% NPL, Tk3,903 crore provision deferral and CRAR below 12.5% (Oct 2026) · ONE Bank: a 19.6% NPL bank whose Tk3,903 crore deferred provision is larger than its equity, with net interest income down to 0.9% of earning assets
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
One Bank PLC (ONEBANKPLC) closed at 7 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 | 7 | 7.1 | 6.9 | 7 | 176,759 | +0.00% |
| 2026-10-28 | 6.9 | 7.1 | 6.8 | 7 | 421,166 | +1.45% |
| 2026-10-27 | 6.9 | 6.9 | 6.8 | 6.9 | 50,036 | +0.00% |
| 2026-10-26 | 7 | 7 | 6.8 | 6.9 | 176,007 | +0.00% |
| 2026-10-25 | 6.9 | 7 | 6.9 | 6.9 | 242,595 | +0.00% |
| 2026-10-19 | 7 | 7 | 6.8 | 6.9 | 275,785 | +0.00% |
| 2026-10-17 | 7 | 7 | 6.9 | 6.9 | 90,256 | -1.43% |
| 2026-10-15 | 7 | 7.2 | 7 | 7 | 276,729 | -2.78% |
| 2026-10-14 | 7.2 | 7.3 | 7.1 | 7.2 | 244,916 | +1.41% |
| 2026-10-13 | 7.1 | 7.1 | 7 | 7.1 | 19,551 | +1.43% |
| 2026-10-12 | 7 | 7.1 | 6.9 | 7 | 26,116 | +1.45% |
| 2026-10-11 | 7.1 | 7.2 | 6.9 | 6.9 | 328,373 | -1.43% |
| 2026-10-08 | 7.1 | 7.2 | 7 | 7 | 71,325 | -1.41% |
| 2026-10-07 | 7 | 7.1 | 7 | 7.1 | 92,596 | +1.43% |
| 2026-10-06 | 7.2 | 7.2 | 6.8 | 7 | 184,544 | -1.41% |
| 2026-10-05 | 7.3 | 7.4 | 6.8 | 7.1 | 115,986 | -4.05% |
| 2026-10-04 | 7.5 | 7.6 | 7.3 | 7.4 | 71,049 | +0.00% |
| 2026-10-01 | 7.4 | 7.7 | 7.4 | 7.4 | 305,345 | -2.63% |
| 2026-09-30 | 7.6 | 7.7 | 7.5 | 7.6 | 87,989 | +0.00% |
| 2026-09-29 | 7.7 | 7.7 | 7.5 | 7.6 | 77,882 | +0.00% |
| 2026-09-28 | 7.6 | 7.7 | 7.6 | 7.6 | 93,279 | +0.00% |
| 2026-09-27 | 7.7 | 7.7 | 7.6 | 7.6 | 46,908 | -1.30% |
| 2026-09-24 | 7.7 | 7.8 | 7.6 | 7.7 | 144,368 | +0.00% |
| 2026-09-23 | 7.6 | 7.7 | 7.5 | 7.7 | 82,616 | +2.67% |
| 2026-09-22 | 7.7 | 7.7 | 7.5 | 7.5 | 354,313 | -2.60% |
| 2026-09-21 | 7.9 | 7.9 | 7.7 | 7.7 | 59,714 | -1.28% |
| 2026-09-20 | 7.6 | 7.9 | 7.5 | 7.8 | 218,371 | +2.63% |
| 2026-09-17 | 7.6 | 7.7 | 7.5 | 7.6 | 120,359 | +0.00% |
| 2026-09-16 | 7.6 | 7.7 | 7.5 | 7.6 | 297,991 | +1.33% |
| 2026-09-15 | 7.5 | 7.6 | 7.5 | 7.5 | 150,744 | +1.35% |
| 2026-09-14 | 7.5 | 7.7 | 7.4 | 7.4 | 318,595 | -1.33% |
| 2026-09-13 | 7.6 | 7.7 | 7.4 | 7.5 | 369,720 | -2.60% |
| 2026-09-10 | 7.6 | 7.8 | 7.6 | 7.7 | 231,518 | +1.32% |
| 2026-09-09 | 7.6 | 7.7 | 7.6 | 7.6 | 93,348 | +0.00% |
| 2026-09-08 | 7.6 | 7.8 | 7.6 | 7.6 | 147,465 | -1.30% |
| 2026-09-07 | 7.8 | 7.8 | 7.6 | 7.7 | 214,319 | +1.32% |
| 2026-09-06 | 7.7 | 7.7 | 7.5 | 7.6 | 455,384 | -1.30% |
| 2026-09-03 | 7.9 | 7.9 | 7.7 | 7.7 | 362,797 | -2.53% |
| 2026-09-02 | 7.8 | 7.9 | 7.8 | 7.9 | 97,534 | +1.28% |
| 2026-09-01 | 7.8 | 7.9 | 7.8 | 7.8 | 38,753 | +0.00% |
| 2026-08-31 | 7.8 | 7.9 | 7.8 | 7.8 | 233,784 | +0.00% |
| 2026-08-30 | 7.9 | 7.9 | 7.7 | 7.8 | 537,169 | -1.27% |
| 2026-08-27 | 7.9 | 8 | 7.8 | 7.9 | 562,071 | -1.25% |
| 2026-08-25 | 7.9 | 8.1 | 7.9 | 8 | 215,289 | +1.27% |
| 2026-08-24 | 8 | 8 | 7.9 | 7.9 | 224,545 | -1.25% |
| 2026-08-23 | 8.1 | 8.2 | 7.9 | 8 | 463,866 | -1.23% |
| 2026-08-20 | 8.1 | 8.2 | 8.1 | 8.1 | 244,648 | +0.00% |
| 2026-08-19 | 8.1 | 8.3 | 8.1 | 8.1 | 133,288 | -1.22% |
| 2026-08-18 | 8.2 | 8.3 | 8.1 | 8.2 | 419,583 | +0.00% |
| 2026-08-17 | 8.2 | 8.3 | 8.1 | 8.2 | 1,115,615 | +1.23% |
| 2026-08-16 | 8 | 8.2 | 8 | 8.1 | 291,850 | +0.00% |
| 2026-08-13 | 8.1 | 8.2 | 8 | 8.1 | 128,342 | +0.00% |
| 2026-08-12 | 8.1 | 8.3 | 8.1 | 8.1 | 218,490 | +0.00% |
| 2026-08-11 | 8.1 | 8.2 | 7.9 | 8.1 | 1,164,097 | +2.53% |
| 2026-08-10 | 7.9 | 8 | 7.9 | 7.9 | 30,938 | +0.00% |
| 2026-08-09 | 8 | 8.1 | 7.9 | 7.9 | 476,964 | -1.25% |
| 2026-08-06 | 8 | 8.1 | 8 | 8 | 160,704 | +0.00% |
| 2026-08-04 | 8 | 8.1 | 8 | 8 | 561,899 | +0.00% |
| 2026-08-03 | 8 | 8.1 | 7.9 | 8 | 546,019 | +0.00% |
| 2026-08-02 | 8.2 | 8.2 | 8 | 8 | 328,639 | -1.23% |
| 2026-07-30 | 8.1 | 8.1 | 8 | 8.1 | 344,821 | +1.25% |
| 2026-07-29 | 8 | 8.2 | 7.9 | 8 | 182,972 | +0.00% |
| 2026-07-28 | 7.9 | 8.2 | 7.9 | 8 | 724,123 | +1.27% |
| 2026-07-27 | 7.9 | 7.9 | 7.8 | 7.9 | 286,316 | +1.28% |
| 2026-07-26 | 7.9 | 7.9 | 7.8 | 7.8 | 515,899 | -1.27% |
| 2026-07-23 | 7.9 | 8 | 7.9 | 7.9 | 157,609 | -1.25% |
| 2026-07-22 | 7.9 | 8.2 | 7.9 | 8 | 448,483 | +0.00% |
| 2026-07-21 | 8 | 8.1 | 7.8 | 8 | 423,773 | +2.56% |
| 2026-07-20 | 7.9 | 7.9 | 7.8 | 7.8 | 156,803 | -1.27% |
| 2026-07-19 | 7.9 | 8 | 7.8 | 7.9 | 196,292 | +0.00% |
| 2026-07-16 | 7.9 | 7.9 | 7.8 | 7.9 | 476,855 | +0.00% |
| 2026-07-15 | 7.9 | 8 | 7.8 | 7.9 | 496,799 | +0.00% |
| 2026-07-14 | 7.9 | 8 | 7.8 | 7.9 | 352,786 | +1.28% |
| 2026-07-13 | 7.7 | 7.9 | 7.7 | 7.8 | 129,672 | +1.30% |
| 2026-07-12 | 7.7 | 7.9 | 7.7 | 7.7 | 414,879 | +0.00% |
| 2026-07-09 | 7.7 | 7.9 | 7.7 | 7.7 | 520,077 | -1.28% |
| 2026-07-08 | 7.9 | 8 | 7.8 | 7.8 | 210,102 | -1.27% |
| 2026-07-07 | 8 | 8.1 | 7.9 | 7.9 | 394,340 | -1.25% |
| 2026-07-06 | 8 | 8.1 | 8 | 8 | 199,162 | +0.00% |
| 2026-07-05 | 8 | 8.1 | 7.9 | 8 | 521,182 | +0.00% |
| 2026-07-02 | 7.9 | 8 | 7.9 | 8 | 390,258 | +0.00% |
| 2026-06-30 | 8 | 8 | 7.8 | 8 | 417,069 | +3.90% |
| 2026-06-29 | 7.7 | 8 | 7.6 | 7.7 | 820,018 | -2.53% |
| 2026-06-28 | 8.1 | 8.1 | 7.9 | 7.9 | 1,545,576 | -1.25% |
| 2026-06-25 | 8.1 | 8.1 | 8 | 8 | 602,700 | +0.00% |
| 2026-06-24 | 7.9 | 8.1 | 7.8 | 8 | 858,340 | +0.00% |
| 2026-06-23 | 7.9 | 8.1 | 7.9 | 8 | 405,204 | +0.00% |
| 2026-06-22 | 8 | 8.1 | 7.9 | 8 | 296,814 | +0.00% |
| 2026-06-21 | 8.1 | 8.2 | 8 | 8 | 341,004 | -1.23% |
| 2026-06-18 | 8.2 | 8.2 | 8.1 | 8.1 | 420,872 | -1.22% |
| 2026-06-17 | 8.4 | 8.4 | 8.2 | 8.2 | 324,231 | +0.00% |
| 2026-06-16 | 8.2 | 8.6 | 8.1 | 8.2 | 263,592 | -1.20% |
| 2026-06-15 | 8.3 | 8.5 | 8.3 | 8.3 | 323,540 | +0.00% |
| 2026-06-14 | 8.5 | 8.5 | 8.2 | 8.3 | 185,336 | -3.49% |
| 2026-06-10 | 8.6 | 8.9 | 8.3 | 8.6 | 2,932,563 | -2.27% |
| 2026-06-09 | 8.9 | 9 | 8.6 | 8.8 | 3,310,227 | -1.12% |
| 2026-06-08 | 8.9 | 9 | 8.4 | 8.9 | 5,873,934 | +4.71% |
| 2026-06-07 | 8.1 | 8.5 | 8.1 | 8.5 | 2,217,412 | +1.19% |
| 2026-06-04 | 8.1 | 8.6 | 8 | 8.4 | 3,592,330 | +3.70% |
| 2026-06-03 | 8 | 8.1 | 8 | 8.1 | 1,161,612 | +0.00% |
| 2026-06-02 | 8 | 8.5 | 7.8 | 8.1 | 2,847,651 | +1.25% |
| 2026-06-01 | 8 | 8.2 | 7.5 | 8 | 2,517,962 | +3.90% |
| 2026-05-24 | 7.4 | 7.7 | 7.4 | 7.7 | 796,208 | +2.67% |
| 2026-05-23 | 7.3 | 7.6 | 7.3 | 7.5 | 1,101,301 | +0.00% |
| 2026-05-21 | 7.2 | 7.5 | 7.2 | 7.5 | 1,573,755 | +2.74% |
| 2026-05-20 | 7.3 | 7.3 | 7.1 | 7.3 | 1,423,628 | +0.00% |
| 2026-05-19 | 7.2 | 7.3 | 6.9 | 7.3 | 1,680,395 | +1.39% |
| 2026-05-18 | 7 | 7.2 | 6.8 | 7.2 | 1,006,170 | +2.86% |
| 2026-05-17 | 6.8 | 7 | 6.7 | 7 | 1,147,481 | +2.94% |
| 2026-05-14 | 6.7 | 6.8 | 6.6 | 6.8 | 3,878,722 | +1.49% |
| 2026-05-13 | 6.7 | 6.8 | 6.7 | 6.7 | 4,861,201 | +0.00% |
| 2026-05-12 | 6.6 | 6.8 | 6.5 | 6.7 | 2,028,794 | +1.52% |
| 2026-05-11 | 6.5 | 6.6 | 6.4 | 6.6 | 1,302,750 | +1.54% |
| 2026-05-10 | 6.6 | 6.6 | 6.4 | 6.5 | 935,516 | +0.00% |
| 2026-05-07 | 6.5 | 6.6 | 6.4 | 6.5 | 876,526 | +0.00% |
| 2026-05-06 | 6.5 | 6.6 | 6.4 | 6.5 | 2,432,637 | +0.00% |
| 2026-05-05 | 6.6 | 6.6 | 6.4 | 6.5 | 3,714,251 | +0.00% |
| 2026-05-04 | 6.5 | 6.6 | 6.3 | 6.5 | 6,392,284 | -1.52% |
| 2026-05-03 | 6.7 | 6.8 | 6.2 | 6.6 | 2,906,760 | -5.71% |
| 2026-04-30 | 7.2 | 7.3 | 6.8 | 7 | 2,905,857 | -2.78% |