DSE : PUBALIBANK
Pubali Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 42.9 BDT (At close: Oct 29, 2026) · Market cap 67.00B
Latest research: Pubali Bank valuation report: fair value BDT 16.8–39.3 (Oct 2026) · Pubali Bank: fair value range BDT 17–39; bonds earned about BDT 12.3bn net of funding in FY2025 against 32bn from lending
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Pubali Bank PLC. (PUBALIBANK) closed at 42.9 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 | 41 | 43.7 | 40.9 | 42.9 | 1,930,595 | +5.93% |
| 2026-10-28 | 40.6 | 40.8 | 39.3 | 40.5 | 752,097 | -0.49% |
| 2026-10-27 | 40.3 | 40.9 | 40.2 | 40.7 | 452,379 | +0.99% |
| 2026-10-26 | 40.3 | 40.3 | 40 | 40.3 | 1,278,709 | +0.00% |
| 2026-10-25 | 40.3 | 41.1 | 40.2 | 40.3 | 560,110 | +0.00% |
| 2026-10-19 | 40.3 | 40.3 | 39.9 | 40.3 | 2,175,195 | +0.25% |
| 2026-10-17 | 40.1 | 40.3 | 39.9 | 40.2 | 527,589 | -0.25% |
| 2026-10-15 | 40.3 | 40.6 | 39.9 | 40.3 | 393,864 | -0.25% |
| 2026-10-14 | 40.7 | 40.8 | 40.3 | 40.4 | 1,011,393 | -0.49% |
| 2026-10-13 | 40.6 | 40.7 | 40.4 | 40.6 | 549,864 | +0.00% |
| 2026-10-12 | 40.6 | 40.8 | 40.1 | 40.6 | 600,981 | -0.25% |
| 2026-10-11 | 40.2 | 41.2 | 39.3 | 40.7 | 1,539,214 | +1.24% |
| 2026-10-08 | 40.2 | 40.3 | 39.3 | 40.2 | 1,449,952 | +2.03% |
| 2026-10-07 | 39.4 | 39.5 | 38.9 | 39.4 | 576,947 | +0.51% |
| 2026-10-06 | 38.9 | 39.4 | 38.8 | 39.2 | 473,267 | +1.03% |
| 2026-10-05 | 37.8 | 39 | 37.8 | 38.8 | 294,519 | +2.65% |
| 2026-10-04 | 38.7 | 38.7 | 37.7 | 37.8 | 597,740 | -1.05% |
| 2026-10-01 | 38.2 | 39 | 38.1 | 38.2 | 207,653 | -0.52% |
| 2026-09-30 | 38.4 | 39.1 | 38.1 | 38.4 | 643,518 | +0.79% |
| 2026-09-28 | 38.1 | 39 | 37.9 | 38.1 | 882,102 | -1.55% |
| 2026-09-27 | 39 | 39.2 | 38.5 | 38.7 | 160,364 | -1.28% |
| 2026-09-24 | 40 | 40 | 39.1 | 39.2 | 694,587 | -1.75% |
| 2026-09-23 | 39.8 | 39.9 | 39.5 | 39.9 | 221,698 | +0.25% |
| 2026-09-22 | 39.8 | 40 | 39.6 | 39.8 | 239,431 | -0.25% |
| 2026-09-21 | 39.6 | 40 | 39 | 39.9 | 744,295 | +0.76% |
| 2026-09-20 | 38.7 | 39.7 | 38.6 | 39.6 | 673,358 | +1.80% |
| 2026-09-17 | 38.3 | 39.1 | 38 | 38.9 | 372,531 | +1.57% |
| 2026-09-16 | 38 | 38.3 | 37.7 | 38.3 | 333,157 | +1.32% |
| 2026-09-15 | 37.2 | 37.9 | 37.2 | 37.8 | 536,852 | +1.07% |
| 2026-09-14 | 37.4 | 37.6 | 37.1 | 37.4 | 305,908 | -0.27% |
| 2026-09-13 | 37.9 | 38 | 37.3 | 37.5 | 367,304 | -0.53% |
| 2026-09-10 | 37.7 | 38.7 | 37.6 | 37.7 | 529,548 | +0.00% |
| 2026-09-09 | 38.9 | 38.9 | 37.6 | 37.7 | 1,359,466 | -1.57% |
| 2026-09-08 | 39 | 39.4 | 38.2 | 38.3 | 349,182 | -1.79% |
| 2026-09-07 | 39 | 39.1 | 38.3 | 39 | 280,699 | +1.56% |
| 2026-09-06 | 38.1 | 38.8 | 38.1 | 38.4 | 159,158 | +0.79% |
| 2026-09-03 | 38.1 | 38.2 | 38 | 38.1 | 169,041 | +0.26% |
| 2026-09-02 | 38.3 | 38.3 | 37.8 | 38 | 164,649 | +0.26% |
| 2026-09-01 | 37.9 | 38.1 | 37.9 | 37.9 | 206,307 | +0.26% |
| 2026-08-31 | 38.5 | 38.5 | 37.7 | 37.8 | 634,249 | -1.05% |
| 2026-08-30 | 38.4 | 38.4 | 37.8 | 38.2 | 513,673 | +0.53% |
| 2026-08-27 | 38.5 | 39.6 | 37.9 | 38 | 563,308 | -1.30% |
| 2026-08-25 | 38.9 | 39.2 | 38.4 | 38.5 | 522,939 | -1.03% |
| 2026-08-24 | 40 | 40 | 38.8 | 38.9 | 517,140 | -1.27% |
| 2026-08-23 | 39.8 | 40 | 39.2 | 39.4 | 292,831 | -0.76% |
| 2026-08-20 | 39.7 | 40.4 | 39.3 | 39.7 | 881,353 | -0.75% |
| 2026-08-19 | 40 | 40.2 | 39.5 | 40 | 1,188,168 | -0.25% |
| 2026-08-18 | 40.1 | 40.7 | 39.8 | 40.1 | 2,122,642 | -0.25% |
| 2026-08-17 | 39.2 | 40.7 | 39.2 | 40.2 | 1,109,297 | +0.75% |
| 2026-08-16 | 39.1 | 40.1 | 39 | 39.9 | 826,271 | +1.53% |
| 2026-08-13 | 39.3 | 39.6 | 38.5 | 39.3 | 818,974 | +0.00% |
| 2026-08-12 | 39.3 | 39.4 | 38.7 | 39.3 | 959,778 | +1.55% |
| 2026-08-11 | 38.7 | 39.1 | 38.1 | 38.7 | 916,222 | +1.04% |
| 2026-08-10 | 38 | 38.5 | 37.9 | 38.3 | 606,321 | +0.79% |
| 2026-08-09 | 39 | 39 | 38 | 38 | 1,266,935 | -1.04% |
| 2026-08-06 | 38.4 | 39.4 | 38 | 38.4 | 2,318,045 | -1.54% |
| 2026-08-04 | 39 | 39.5 | 38 | 39 | 1,023,128 | +0.00% |
| 2026-08-03 | 39 | 39.3 | 38.9 | 39 | 693,942 | +0.00% |
| 2026-08-02 | 39.8 | 39.8 | 38.9 | 39 | 404,099 | +0.00% |
| 2026-07-30 | 39 | 39.8 | 38.5 | 39 | 1,307,719 | +0.52% |
| 2026-07-29 | 38.1 | 39.4 | 38.1 | 38.8 | 914,942 | +1.84% |
| 2026-07-28 | 38 | 38.5 | 37.9 | 38.1 | 478,300 | +0.26% |
| 2026-07-27 | 37.8 | 38.4 | 37.1 | 38 | 463,975 | +1.88% |
| 2026-07-26 | 37.3 | 37.7 | 37 | 37.3 | 169,110 | +0.00% |
| 2026-07-23 | 37.3 | 38.3 | 37 | 37.3 | 427,669 | -1.58% |
| 2026-07-22 | 37.9 | 38.2 | 37.4 | 37.9 | 319,869 | +1.34% |
| 2026-07-21 | 37.3 | 37.5 | 37 | 37.4 | 291,400 | +0.27% |
| 2026-07-20 | 37 | 37.4 | 36.9 | 37.3 | 462,845 | +0.81% |
| 2026-07-19 | 37.1 | 37.4 | 36.8 | 37 | 268,124 | -0.80% |
| 2026-07-16 | 37.8 | 37.8 | 37.2 | 37.3 | 377,224 | -0.53% |
| 2026-07-15 | 37.5 | 37.6 | 37.3 | 37.5 | 475,847 | +0.54% |
| 2026-07-14 | 37.3 | 37.8 | 37.1 | 37.3 | 354,333 | -0.27% |
| 2026-07-13 | 37.4 | 38 | 37.1 | 37.4 | 452,978 | +1.08% |
| 2026-07-12 | 35.9 | 37.2 | 35.8 | 37 | 397,586 | +2.78% |
| 2026-07-09 | 36 | 36.1 | 35.7 | 36 | 214,810 | +0.84% |
| 2026-07-08 | 36.3 | 36.3 | 35.4 | 35.7 | 285,025 | -0.56% |
| 2026-07-07 | 36.3 | 36.7 | 35.7 | 35.9 | 388,905 | -1.64% |
| 2026-07-06 | 36.5 | 36.8 | 36.3 | 36.5 | 100,908 | +0.00% |
| 2026-07-05 | 36.2 | 36.8 | 36 | 36.5 | 159,739 | +0.83% |
| 2026-07-02 | 37 | 37.2 | 36 | 36.2 | 327,184 | -1.90% |
| 2026-06-30 | 36.9 | 37 | 36.5 | 36.9 | 563,955 | -0.27% |
| 2026-06-29 | 37.1 | 37.5 | 36.9 | 37 | 259,848 | -0.27% |
| 2026-06-28 | 36 | 37.2 | 35.8 | 37.1 | 773,037 | +3.34% |
| 2026-06-25 | 35.9 | 36 | 35.6 | 35.9 | 331,676 | +0.84% |
| 2026-06-24 | 35.6 | 36.5 | 35.5 | 35.6 | 1,130,458 | -2.47% |
| 2026-06-23 | 36.5 | 37 | 36 | 36.5 | 197,885 | -0.27% |
| 2026-06-22 | 36.7 | 36.8 | 36.3 | 36.6 | 113,023 | -0.54% |
| 2026-06-21 | 37.4 | 37.4 | 36.7 | 36.8 | 155,758 | -0.27% |
| 2026-06-18 | 36.5 | 37.3 | 36.5 | 36.9 | 293,155 | +0.27% |
| 2026-06-17 | 37.3 | 37.5 | 36.5 | 36.8 | 310,629 | -1.34% |
| 2026-06-16 | 37.3 | 37.8 | 36 | 37.3 | 227,211 | -0.27% |
| 2026-06-15 | 37.4 | 38 | 36 | 37.4 | 589,062 | +1.91% |
| 2026-06-14 | 35.3 | 37 | 35 | 36.7 | 752,064 | +4.86% |
| 2026-06-11 | 34.5 | 35.4 | 34.4 | 35 | 342,572 | +1.45% |
| 2026-06-10 | 35 | 35 | 34.3 | 34.5 | 222,745 | +0.58% |
| 2026-06-09 | 34.3 | 35 | 34 | 34.3 | 220,770 | -1.15% |
| 2026-06-08 | 34.7 | 35 | 34.4 | 34.7 | 81,442 | +0.00% |
| 2026-06-07 | 35 | 35.3 | 34.5 | 34.7 | 554,363 | +0.00% |
| 2026-06-04 | 34.7 | 35.1 | 34.5 | 34.7 | 517,526 | -0.86% |
| 2026-06-03 | 35 | 35.3 | 34.5 | 35 | 1,385,669 | +0.00% |
| 2026-06-02 | 35 | 35.1 | 34.5 | 35 | 724,035 | +1.16% |
| 2026-06-01 | 34.6 | 35.2 | 33.2 | 34.6 | 672,890 | +2.98% |
| 2026-05-24 | 33.5 | 33.9 | 33.4 | 33.6 | 495,682 | -0.59% |
| 2026-05-23 | 33.2 | 33.9 | 32.9 | 33.8 | 798,565 | +1.81% |
| 2026-05-21 | 33.2 | 34.5 | 31.8 | 33.2 | 1,080,856 | +2.63% |
| 2026-05-19 | 33.652 | 34.174 | 33.478 | 33.652 | 769,021 | +0.52% |
| 2026-05-18 | 33.826 | 34.348 | 33.217 | 33.478 | 647,814 | -0.77% |
| 2026-05-17 | 33.913 | 34.087 | 33.043 | 33.739 | 356,758 | +1.31% |
| 2026-05-14 | 33.913 | 34.261 | 33.217 | 33.304 | 565,361 | -1.54% |
| 2026-05-13 | 32.609 | 34 | 32.609 | 33.826 | 291,020 | +2.37% |
| 2026-05-12 | 32.783 | 33.826 | 32.522 | 33.043 | 146,890 | +1.60% |
| 2026-05-11 | 32.783 | 32.783 | 32.261 | 32.522 | 138,070 | -0.80% |
| 2026-05-10 | 33.478 | 33.478 | 32.609 | 32.783 | 464,149 | -1.57% |
| 2026-05-07 | 33.826 | 33.826 | 32.957 | 33.304 | 518,669 | -0.52% |
| 2026-05-06 | 33.565 | 33.652 | 33.391 | 33.478 | 403,602 | -0.26% |
| 2026-05-05 | 33.478 | 34 | 33.478 | 33.565 | 460,701 | -0.77% |
| 2026-05-04 | 33.913 | 34 | 33.043 | 33.826 | 916,939 | +0.78% |
| 2026-05-03 | 33.304 | 34 | 33.217 | 33.565 | 817,559 | +0.78% |
| 2026-04-30 | 34.783 | 34.783 | 32.696 | 33.304 | 992,485 | -3.04% |
| 2026-04-29 | 32.609 | 34.609 | 32.609 | 34.348 | 1,742,781 | +5.33% |