Pubali Bank PLC. (DSE:PUBALIBANK)
Bangladesh
· Delayed Price · Currency is BDT 29.20
+0.10 (0.34%)
At close: Dec 4, 2025
Pubali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.00 | 29.30 | 29.00 | 29.20 | 29.20 | 0.34% | 150,889 |
| Dec 3, 2025 | 29.30 | 29.30 | 29.00 | 29.10 | 29.10 | - | 172,812 |
| Dec 2, 2025 | 29.00 | 29.40 | 29.00 | 29.10 | 29.10 | - | 77,832 |
| Dec 1, 2025 | 29.10 | 29.40 | 28.50 | 29.10 | 29.10 | -1.02% | 38,327 |
| Nov 30, 2025 | 29.40 | 29.50 | 29.20 | 29.40 | 29.40 | - | 184,643 |
| Nov 27, 2025 | 29.20 | 29.50 | 29.00 | 29.40 | 29.40 | 0.68% | 99,907 |
| Nov 26, 2025 | 29.10 | 29.40 | 28.20 | 29.20 | 29.20 | 0.34% | 177,907 |
| Nov 25, 2025 | 29.10 | 29.70 | 29.00 | 29.10 | 29.10 | 0.34% | 204,556 |
| Nov 24, 2025 | 29.20 | 29.30 | 28.90 | 29.00 | 29.00 | 0.35% | 335,341 |
| Nov 23, 2025 | 27.90 | 29.10 | 27.90 | 28.90 | 28.90 | 2.12% | 125,116 |
| Nov 20, 2025 | 28.30 | 28.70 | 28.20 | 28.30 | 28.30 | -0.70% | 130,843 |
| Nov 19, 2025 | 28.50 | 28.60 | 28.00 | 28.50 | 28.50 | 0.71% | 79,939 |
| Nov 18, 2025 | 27.70 | 28.40 | 27.70 | 28.30 | 28.30 | 0.71% | 82,650 |
| Nov 17, 2025 | 27.60 | 28.30 | 27.40 | 28.10 | 28.10 | 0.72% | 198,591 |
| Nov 16, 2025 | 27.80 | 28.00 | 25.50 | 27.90 | 27.90 | 0.36% | 194,873 |
| Nov 13, 2025 | 27.90 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 336,406 |
| Nov 12, 2025 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | - | 205,625 |
| Nov 11, 2025 | 28.10 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 139,348 |
| Nov 10, 2025 | 28.20 | 28.90 | 27.90 | 28.20 | 28.20 | 0.36% | 161,993 |
| Nov 9, 2025 | 28.20 | 28.40 | 28.00 | 28.10 | 28.10 | -0.35% | 113,359 |
| Nov 6, 2025 | 28.20 | 28.50 | 28.10 | 28.20 | 28.20 | -0.35% | 472,095 |
| Nov 5, 2025 | 28.00 | 28.60 | 28.00 | 28.30 | 28.30 | -0.70% | 373,783 |
| Nov 4, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 374,006 |
| Nov 3, 2025 | 28.90 | 29.20 | 28.40 | 29.00 | 29.00 | 1.40% | 214,936 |
| Nov 2, 2025 | 28.10 | 28.80 | 28.10 | 28.60 | 28.60 | 1.06% | 123,254 |
| Oct 30, 2025 | 28.00 | 28.40 | 28.00 | 28.30 | 28.30 | 1.07% | 152,482 |
| Oct 29, 2025 | 28.50 | 28.50 | 27.70 | 28.00 | 28.00 | 0.72% | 161,157 |
| Oct 28, 2025 | 27.80 | 28.00 | 27.50 | 27.80 | 27.80 | 0.36% | 72,411 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.30 | 27.70 | 27.70 | 0.36% | 128,898 |
| Oct 26, 2025 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -1.43% | 33,969 |
| Oct 23, 2025 | 27.50 | 28.30 | 27.20 | 28.00 | 28.00 | 2.19% | 231,346 |
| Oct 22, 2025 | 27.90 | 27.90 | 27.30 | 27.40 | 27.40 | -0.36% | 293,830 |
| Oct 21, 2025 | 27.40 | 28.40 | 27.40 | 27.50 | 27.50 | 0.36% | 549,394 |
| Oct 20, 2025 | 26.80 | 27.90 | 26.80 | 27.40 | 27.40 | 1.86% | 57,665 |
| Oct 19, 2025 | 26.80 | 27.20 | 26.80 | 26.90 | 26.90 | -0.37% | 110,531 |
| Oct 16, 2025 | 26.80 | 27.50 | 26.80 | 27.00 | 27.00 | 0.37% | 100,695 |
| Oct 15, 2025 | 27.50 | 27.80 | 26.90 | 26.90 | 26.90 | -2.54% | 194,967 |
| Oct 14, 2025 | 27.90 | 28.20 | 27.50 | 27.60 | 27.60 | -0.72% | 76,438 |
| Oct 13, 2025 | 28.00 | 28.10 | 27.50 | 27.80 | 27.80 | - | 47,608 |
| Oct 12, 2025 | 28.50 | 28.50 | 27.60 | 27.80 | 27.80 | -1.42% | 55,221 |
| Oct 9, 2025 | 28.40 | 28.70 | 28.10 | 28.20 | 28.20 | -0.70% | 170,535 |
| Oct 8, 2025 | 29.30 | 29.30 | 28.20 | 28.40 | 28.40 | -2.07% | 292,822 |
| Oct 7, 2025 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | -0.34% | 138,799 |
| Oct 6, 2025 | 29.00 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 122,546 |
| Oct 5, 2025 | 29.10 | 29.50 | 29.00 | 29.40 | 29.40 | 1.03% | 374,320 |
| Sep 30, 2025 | 29.00 | 29.30 | 28.90 | 29.10 | 29.10 | 0.34% | 155,364 |
| Sep 29, 2025 | 28.70 | 29.00 | 28.40 | 29.00 | 29.00 | 1.75% | 566,811 |
| Sep 28, 2025 | 28.70 | 28.80 | 28.30 | 28.50 | 28.50 | -0.70% | 110,140 |
| Sep 25, 2025 | 28.50 | 29.20 | 28.40 | 28.70 | 28.70 | 0.70% | 369,133 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.30 | 28.50 | 28.50 | 0.35% | 168,907 |