DSE : SBACBANK
SBAC Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 6.6 BDT (At close: Oct 29, 2026) · Market cap 5.44B
Latest research: SBAC Bank financial analysis: 19.9% NPL, BDT 10.2bn BB-deferred provision shortfall and qualified audit (Oct 2026) · SBAC Bank: NPL near 20%, a BDT 10.2bn provision shortfall deferred by Bangladesh Bank, and a qualified 2025 audit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
SBAC Bank PLC. (SBACBANK) closed at 6.6 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 | 6.7 | 6.8 | 6.6 | 6.6 | 51,916 | -2.94% |
| 2026-10-28 | 6.8 | 6.9 | 6.6 | 6.8 | 66,635 | +3.03% |
| 2026-10-27 | 6.7 | 6.8 | 6.6 | 6.6 | 9,786 | -1.49% |
| 2026-10-26 | 6.7 | 6.8 | 6.6 | 6.7 | 52,435 | +0.00% |
| 2026-10-25 | 6.8 | 6.8 | 6.7 | 6.7 | 7,332 | -1.47% |
| 2026-10-19 | 6.7 | 6.8 | 6.7 | 6.8 | 8,377 | +1.49% |
| 2026-10-17 | 6.6 | 6.8 | 6.6 | 6.7 | 45,367 | +0.00% |
| 2026-10-15 | 6.7 | 6.8 | 6.6 | 6.7 | 2,586 | -1.47% |
| 2026-10-14 | 6.8 | 6.9 | 6.6 | 6.8 | 40,871 | +3.03% |
| 2026-10-13 | 6.6 | 6.8 | 6.6 | 6.6 | 1,405 | -1.49% |
| 2026-10-12 | 6.6 | 6.8 | 6.6 | 6.7 | 58,612 | +0.00% |
| 2026-10-11 | 6.9 | 6.9 | 6.6 | 6.7 | 39,172 | +0.00% |
| 2026-10-08 | 6.7 | 6.8 | 6.6 | 6.7 | 75,836 | +0.00% |
| 2026-10-07 | 6.7 | 6.8 | 6.6 | 6.7 | 15,211 | +0.00% |
| 2026-10-06 | 6.7 | 6.8 | 6.6 | 6.7 | 20,287 | +1.52% |
| 2026-10-05 | 6.6 | 6.8 | 6.6 | 6.6 | 16,663 | +0.00% |
| 2026-10-04 | 6.6 | 6.7 | 6.6 | 6.6 | 25,273 | -1.49% |
| 2026-10-01 | 6.7 | 6.8 | 6.6 | 6.7 | 62,544 | +0.00% |
| 2026-09-30 | 6.7 | 6.8 | 6.6 | 6.7 | 12,086 | +1.52% |
| 2026-09-29 | 6.7 | 6.8 | 6.6 | 6.6 | 172,238 | -1.49% |
| 2026-09-28 | 6.7 | 6.9 | 6.6 | 6.7 | 94,574 | -1.47% |
| 2026-09-27 | 6.7 | 6.9 | 6.7 | 6.8 | 40,181 | -1.45% |
| 2026-09-24 | 6.9 | 6.9 | 6.7 | 6.9 | 41,432 | +1.47% |
| 2026-09-23 | 6.8 | 6.9 | 6.7 | 6.8 | 141,274 | +0.00% |
| 2026-09-22 | 6.7 | 6.9 | 6.7 | 6.8 | 6,333 | -1.45% |
| 2026-09-21 | 6.8 | 7 | 6.8 | 6.9 | 62,078 | +0.00% |
| 2026-09-20 | 6.8 | 7 | 6.6 | 6.9 | 119,711 | +2.99% |
| 2026-09-17 | 6.9 | 6.9 | 6.7 | 6.7 | 6,175 | -1.47% |
| 2026-09-16 | 6.7 | 7 | 6.6 | 6.8 | 124,088 | +3.03% |
| 2026-09-15 | 6.6 | 6.8 | 6.6 | 6.6 | 20,074 | +0.00% |
| 2026-09-14 | 6.6 | 6.7 | 6.6 | 6.6 | 36,243 | +0.00% |
| 2026-09-13 | 6.6 | 6.8 | 6.6 | 6.6 | 47,990 | -1.49% |
| 2026-09-10 | 6.7 | 6.8 | 6.6 | 6.7 | 3,821 | +0.00% |
| 2026-09-09 | 6.6 | 6.9 | 6.6 | 6.7 | 6,784 | +1.52% |
| 2026-09-08 | 6.6 | 6.7 | 6.6 | 6.6 | 56,858 | +0.00% |
| 2026-09-07 | 6.5 | 6.8 | 6.5 | 6.6 | 64,636 | +0.00% |
| 2026-09-06 | 6.7 | 6.9 | 6.5 | 6.6 | 20,775 | -1.49% |
| 2026-09-03 | 7 | 7 | 6.7 | 6.7 | 49,525 | -2.90% |
| 2026-09-02 | 6.9 | 6.9 | 6.7 | 6.9 | 41,458 | +1.47% |
| 2026-09-01 | 6.8 | 6.9 | 6.8 | 6.8 | 13,701 | +3.03% |
| 2026-08-31 | 6.9 | 6.9 | 6.6 | 6.6 | 93,704 | -1.49% |
| 2026-08-30 | 6.8 | 6.9 | 6.7 | 6.7 | 17,738 | -1.47% |
| 2026-08-27 | 6.9 | 7.1 | 6.7 | 6.8 | 162,988 | -1.45% |
| 2026-08-25 | 6.8 | 7 | 6.8 | 6.9 | 47,557 | +1.47% |
| 2026-08-24 | 7.1 | 7.2 | 6.8 | 6.8 | 96,750 | -2.86% |
| 2026-08-23 | 7.1 | 7.1 | 6.9 | 7 | 51,599 | -1.41% |
| 2026-08-20 | 7 | 7.1 | 6.9 | 7.1 | 29,130 | +1.43% |
| 2026-08-19 | 7.1 | 7.1 | 7 | 7 | 52,727 | +0.00% |
| 2026-08-18 | 7 | 7.2 | 6.9 | 7 | 46,834 | +0.00% |
| 2026-08-17 | 7.2 | 7.2 | 6.9 | 7 | 129,282 | -1.41% |
| 2026-08-16 | 7.3 | 7.3 | 7.1 | 7.1 | 70,339 | -2.74% |
| 2026-08-13 | 7.2 | 7.3 | 7.2 | 7.3 | 18,023 | +1.39% |
| 2026-08-12 | 7.3 | 7.5 | 7.1 | 7.2 | 101,950 | -1.37% |
| 2026-08-11 | 7.2 | 7.4 | 6.9 | 7.3 | 174,734 | +4.29% |
| 2026-08-10 | 6.9 | 7.1 | 6.8 | 7 | 83,097 | +1.45% |
| 2026-08-09 | 7 | 7 | 6.8 | 6.9 | 88,268 | -1.43% |
| 2026-08-06 | 7.2 | 7.2 | 7 | 7 | 167,703 | -1.41% |
| 2026-08-04 | 7.3 | 7.3 | 7.1 | 7.1 | 174,571 | -1.39% |
| 2026-08-03 | 7.5 | 7.6 | 7.2 | 7.2 | 343,750 | -4.00% |
| 2026-08-02 | 7.3 | 7.7 | 7.2 | 7.5 | 470,300 | +0.00% |
| 2026-07-30 | 8 | 8.1 | 7.2 | 7.5 | 679,790 | -6.25% |
| 2026-07-29 | 7.9 | 8.1 | 7.8 | 8 | 1,341,168 | +2.56% |
| 2026-07-28 | 7.1 | 7.8 | 6.9 | 7.8 | 1,713,829 | +9.86% |
| 2026-07-27 | 6.7 | 7.2 | 6.7 | 7.1 | 646,340 | +5.97% |
| 2026-07-26 | 6.7 | 6.8 | 6.7 | 6.7 | 157,198 | +0.00% |
| 2026-07-23 | 6.8 | 6.8 | 6.7 | 6.7 | 312,817 | -1.47% |
| 2026-07-22 | 6.8 | 6.8 | 6.7 | 6.8 | 857,680 | +0.00% |
| 2026-07-21 | 6.6 | 6.8 | 6.5 | 6.8 | 3,387,348 | +3.03% |
| 2026-07-20 | 6.5 | 6.7 | 6.5 | 6.6 | 162,065 | +0.00% |
| 2026-07-19 | 6.6 | 6.7 | 6.5 | 6.6 | 288,972 | +1.54% |
| 2026-07-16 | 6.5 | 6.6 | 6.4 | 6.5 | 226,816 | +1.56% |
| 2026-07-15 | 6.5 | 6.6 | 6.4 | 6.4 | 132,411 | +0.00% |
| 2026-07-14 | 6.5 | 6.6 | 6.4 | 6.4 | 92,395 | -1.54% |
| 2026-07-13 | 6.3 | 6.5 | 6.3 | 6.5 | 133,005 | +1.56% |
| 2026-07-12 | 6.4 | 6.4 | 6.3 | 6.4 | 101,801 | +1.59% |
| 2026-07-09 | 6.3 | 6.4 | 6.3 | 6.3 | 141,530 | +0.00% |
| 2026-07-08 | 6.4 | 6.5 | 6.3 | 6.3 | 129,198 | +0.00% |
| 2026-07-07 | 6.4 | 6.5 | 6.3 | 6.3 | 49,419 | -1.56% |
| 2026-07-06 | 6.4 | 6.5 | 6.4 | 6.4 | 64,519 | +0.00% |
| 2026-07-05 | 6.5 | 6.5 | 6.3 | 6.4 | 71,935 | +0.00% |
| 2026-07-02 | 6.5 | 6.5 | 6.4 | 6.4 | 90,847 | -1.54% |
| 2026-06-30 | 6.6 | 6.6 | 6.4 | 6.5 | 69,639 | -1.52% |
| 2026-06-29 | 6.6 | 6.6 | 6.4 | 6.6 | 108,903 | +3.12% |
| 2026-06-28 | 6.6 | 6.6 | 6.3 | 6.4 | 259,467 | -1.54% |
| 2026-06-25 | 6.3 | 6.6 | 6.3 | 6.5 | 175,390 | +1.56% |
| 2026-06-24 | 6.4 | 6.6 | 6.3 | 6.4 | 96,751 | -1.54% |
| 2026-06-23 | 6.4 | 6.6 | 6.4 | 6.5 | 97,309 | +1.56% |
| 2026-06-22 | 6.2 | 6.5 | 6.1 | 6.4 | 179,307 | +3.23% |
| 2026-06-21 | 6.4 | 6.4 | 6.1 | 6.2 | 190,802 | -3.13% |
| 2026-06-18 | 6.7 | 6.7 | 6.4 | 6.4 | 100,956 | -3.03% |
| 2026-06-17 | 6.6 | 6.7 | 6.4 | 6.6 | 201,638 | +0.00% |
| 2026-06-16 | 6.8 | 6.8 | 6.4 | 6.6 | 48,003 | -1.49% |
| 2026-06-15 | 6.7 | 6.8 | 6.6 | 6.7 | 143,106 | +3.08% |
| 2026-06-14 | 6.4 | 6.6 | 6.2 | 6.5 | 124,257 | +3.17% |
| 2026-06-11 | 6.4 | 6.4 | 6.2 | 6.3 | 141,881 | +0.00% |
| 2026-06-10 | 6.3 | 6.5 | 6.2 | 6.3 | 56,959 | +0.00% |
| 2026-06-09 | 5.9 | 6.7 | 5.8 | 6.3 | 106,264 | -1.56% |
| 2026-06-08 | 6.5 | 6.8 | 6.2 | 6.4 | 57,067 | +1.59% |
| 2026-06-07 | 6.5 | 6.5 | 6.3 | 6.3 | 65,832 | -3.08% |
| 2026-06-04 | 6.2 | 6.6 | 6.2 | 6.5 | 325,010 | +4.84% |
| 2026-06-03 | 6.1 | 6.3 | 6 | 6.2 | 115,490 | +1.64% |
| 2026-06-02 | 5.9 | 6.2 | 5.9 | 6.1 | 214,796 | +3.39% |
| 2026-06-01 | 5.8 | 6 | 5.8 | 5.9 | 133,568 | +1.72% |
| 2026-05-24 | 5.9 | 5.9 | 5.7 | 5.8 | 55,567 | +0.00% |
| 2026-05-23 | 5.7 | 5.9 | 5.7 | 5.8 | 78,080 | +0.00% |
| 2026-05-21 | 5.8 | 5.8 | 5.6 | 5.8 | 153,032 | +0.00% |
| 2026-05-19 | 6 | 6 | 5.7 | 5.8 | 109,104 | -1.69% |
| 2026-05-18 | 5.7 | 6 | 5.7 | 5.9 | 373,255 | +3.51% |
| 2026-05-17 | 5.8 | 5.9 | 5.6 | 5.7 | 208,643 | +0.00% |
| 2026-05-14 | 5.6 | 5.8 | 5.6 | 5.7 | 98,369 | +3.64% |
| 2026-05-13 | 5.3 | 5.6 | 5.3 | 5.5 | 141,588 | +1.85% |
| 2026-05-12 | 5.3 | 5.5 | 5.2 | 5.4 | 48,343 | +1.89% |
| 2026-05-11 | 5.5 | 5.5 | 5.3 | 5.3 | 181,510 | -1.85% |
| 2026-05-10 | 5.5 | 5.7 | 5.4 | 5.4 | 178,248 | -3.57% |
| 2026-05-07 | 5.7 | 5.7 | 5.5 | 5.6 | 130,925 | -1.75% |
| 2026-05-06 | 5.7 | 5.8 | 5.7 | 5.7 | 106,933 | +0.00% |
| 2026-05-05 | 5.8 | 5.9 | 5.7 | 5.7 | 97,879 | -1.72% |
| 2026-05-04 | 5.9 | 6 | 5.7 | 5.8 | 294,952 | +0.00% |
| 2026-05-03 | 6 | 6 | 5.4 | 5.8 | 90,812 | -3.33% |
| 2026-04-30 | 6.4 | 6.5 | 5.9 | 6 | 411,226 | -6.25% |