Al-Arafah Islami Bank PLC. (DSE:ALARABANK)
Bangladesh
· Delayed Price · Currency is BDT 16.50
0.00 (0.00%)
At close: Dec 4, 2025
DSE:ALARABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.80 | 16.10 | 16.50 | 16.50 | - | 14,705 |
| Dec 3, 2025 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | - | 14,785 |
| Dec 2, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | 0.61% | 2,436 |
| Dec 1, 2025 | 16.40 | 17.00 | 16.30 | 16.40 | 16.40 | -1.80% | 21,849 |
| Nov 30, 2025 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -1.18% | 32,586 |
| Nov 27, 2025 | 16.70 | 17.30 | 16.70 | 16.90 | 16.90 | 1.81% | 86,631 |
| Nov 26, 2025 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 58,562 |
| Nov 25, 2025 | 16.80 | 17.30 | 16.50 | 16.90 | 16.90 | -0.59% | 167,971 |
| Nov 24, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 90,582 |
| Nov 23, 2025 | 15.50 | 17.20 | 15.20 | 17.20 | 17.20 | 9.55% | 175,024 |
| Nov 20, 2025 | 16.20 | 16.80 | 15.60 | 15.70 | 15.70 | -6.55% | 40,693 |
| Nov 19, 2025 | 16.20 | 16.90 | 16.20 | 16.80 | 16.80 | 3.07% | 101,761 |
| Nov 18, 2025 | 15.50 | 16.40 | 15.50 | 16.30 | 16.30 | 5.16% | 217,106 |
| Nov 17, 2025 | 15.00 | 16.00 | 14.60 | 15.50 | 15.50 | 4.73% | 214,074 |
| Nov 16, 2025 | 14.00 | 15.00 | 13.90 | 14.80 | 14.80 | 2.07% | 308,453 |
| Nov 13, 2025 | 13.90 | 15.10 | 13.70 | 14.50 | 14.50 | 3.57% | 244,728 |
| Nov 12, 2025 | 13.50 | 14.20 | 13.40 | 14.00 | 14.00 | 5.26% | 442,493 |
| Nov 11, 2025 | 12.50 | 13.30 | 12.10 | 13.30 | 13.30 | 9.92% | 441,786 |
| Nov 10, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | - | 436,462 |
| Nov 9, 2025 | 13.10 | 13.10 | 12.00 | 12.10 | 12.10 | -7.63% | 101,137 |
| Nov 6, 2025 | 13.60 | 13.60 | 12.90 | 13.10 | 13.10 | -5.07% | 241,830 |
| Nov 5, 2025 | 14.50 | 14.50 | 13.50 | 13.80 | 13.80 | -5.48% | 217,990 |
| Nov 4, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 8,816 |
| Nov 3, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 21,702 |
| Nov 2, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 53,360 |
| Oct 30, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | - | 100,523 |
| Oct 29, 2025 | 15.50 | 15.60 | 14.90 | 15.00 | 15.00 | -2.60% | 78,303 |
| Oct 28, 2025 | 15.30 | 15.40 | 15.00 | 15.40 | 15.40 | -1.28% | 20,140 |
| Oct 27, 2025 | 15.80 | 15.80 | 15.10 | 15.60 | 15.60 | -1.27% | 48,812 |
| Oct 26, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 35,215 |
| Oct 23, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 674 |
| Oct 22, 2025 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | - | 43,082 |
| Oct 21, 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | 1.27% | 8,392 |
| Oct 20, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -2.48% | 95,761 |
| Oct 19, 2025 | 16.60 | 16.60 | 15.80 | 16.10 | 16.10 | -1.23% | 13,619 |
| Oct 16, 2025 | 16.30 | 16.70 | 16.30 | 16.30 | 16.30 | -0.61% | 39,050 |
| Oct 15, 2025 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | - | 18,396 |
| Oct 14, 2025 | 16.70 | 16.90 | 16.40 | 16.40 | 16.40 | -1.80% | 12,796 |
| Oct 13, 2025 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 12,544 |
| Oct 12, 2025 | 16.70 | 16.90 | 16.20 | 16.50 | 16.50 | -1.79% | 15,485 |
| Oct 9, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | - | 28,101 |
| Oct 8, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 15,843 |
| Oct 7, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 42,497 |
| Oct 6, 2025 | 16.80 | 17.00 | 16.60 | 16.80 | 16.80 | - | 84,837 |
| Oct 5, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 21,803 |
| Sep 30, 2025 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -0.59% | 12,071 |
| Sep 29, 2025 | 16.90 | 17.00 | 16.60 | 17.00 | 17.00 | - | 37,006 |
| Sep 28, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | - | 28,282 |
| Sep 25, 2025 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 14,233 |
| Sep 24, 2025 | 16.90 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 53,066 |