Agricultural Development Bank Limited

ADBL

Commercial BanksListed

Rs307.5▼ -0.5 (0.16%)

As of Sep 29, 2026 · 02:59

EPS 16.11

P/E Ratio 19.09

Book Value 233.99

PBV 1.31

1Y Yield -2.97%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	309.6	310	305	307.5	-0.5	▼ 0.16%	56,260
Sep 28, 2026	313	313.9	306.2	308	-5	▼ 1.6%	16,090
Sep 24, 2026	312	313	309.1	313	+2	▲ 0.64%	18,501
Sep 23, 2026	313.9	314	310.5	311	-2.9	▼ 0.92%	39,944
Sep 22, 2026	316	317	311.9	313.9	-0.1	▼ 0.03%	86,402
Sep 18, 2026	308	315	305	314	+5.3	▲ 1.72%	103,595
Sep 17, 2026	306	309.8	305	308.7	+3.2	▲ 1.05%	90,092
Sep 16, 2026	302	309.9	302	305.5	-2.5	▼ 0.81%	23,508
Sep 15, 2026	317	317	303	308	+6	▲ 1.99%	71,582
Sep 14, 2026	300	303	298	302	+2	▲ 0.67%	23,638
Sep 11, 2026	298	300	298	300	+2.1	▲ 0.7%	15,444
Sep 10, 2026	300	300	296.5	297.9	-1.1	▼ 0.37%	6,851
Sep 09, 2026	299	301	297.6	299	-1	▼ 0.33%	22,639
Sep 07, 2026	311.8	311.8	295.1	300	+3	▲ 1.01%	28,634
Sep 03, 2026	299	299.8	296	297	+0.4	▲ 0.13%	9,898
Sep 02, 2026	311.8	311.8	295	296.6	-0.4	▼ 0.13%	14,551
Sep 01, 2026	295.5	299	293.1	297	+1.5	▲ 0.51%	19,954
Aug 31, 2026	305	305	291.2	295.5	-3.5	▼ 1.17%	16,748
Aug 27, 2026	295	299	290	299	+3	▲ 1.01%	47,003
Aug 26, 2026	299.1	301	295.1	296	-2.8	▼ 0.94%	30,400
Aug 25, 2026	300	300	298.6	298.8	-0.7	▼ 0.23%	20,967
Aug 24, 2026	301	302	298.2	299.5	-1.5	▼ 0.5%	22,197
Aug 21, 2026	300.1	302.4	299	301	+0.9	▲ 0.3%	31,051
Aug 20, 2026	300	302	298	300.1	-0.8	▼ 0.27%	49,169
Aug 19, 2026	302	302	299.5	300.9	+0.9	▲ 0.3%	25,174
Aug 18, 2026	302	302	295.5	300	-2.2	▼ 0.73%	45,445
Aug 17, 2026	304	305	299.7	302.2	-1.8	▼ 0.59%	121,643
Aug 14, 2026	305	306	303.1	304	-0.8	▼ 0.26%	22,448
Aug 13, 2026	302	305.8	302	304.8	+0.8	▲ 0.26%	70,052
Aug 12, 2026	301	304.8	301	304	+1.5	▲ 0.5%	34,081
Aug 11, 2026	302.1	305.9	301	302.5	-2.5	▼ 0.82%	71,707
Aug 10, 2026	311	311	301	305	-2.9	▼ 0.94%	41,071
Aug 07, 2026	309	309	304	307.9	-0.9	▼ 0.29%	45,973
Aug 06, 2026	304	325	304	308.8	-11.2	▼ 3.5%	143,216
Aug 05, 2026	325	325	319.1	320	-3	▼ 0.93%	40,701
Aug 04, 2026	325	325	318.6	323	-2	▼ 0.62%	78,882
Aug 03, 2026	306.5	326	306.5	325	+2.5	▲ 0.78%	134,712
Jul 31, 2026	318.2	324	317.3	322.5	+2.5	▲ 0.78%	147,317
Jul 30, 2026	306	325	306	320	-1.1	▼ 0.34%	44,241
Jul 29, 2026	323	323	318.1	321.1	+0.6	▲ 0.19%	114,885
Jul 28, 2026	320	323.5	318.2	320.5	-1.5	▼ 0.47%	109,926
Jul 27, 2026	304	329	304	322	+2	▲ 0.63%	84,053
Jul 24, 2026	317	321.4	316	320	+3	▲ 0.95%	113,909
Jul 23, 2026	310	325	310	317	-1.9	▼ 0.6%	19,009
Jul 22, 2026	314	320	310.2	318.9	+4.9	▲ 1.56%	79,891
Jul 21, 2026	314.9	319	310	314	+1.2	▲ 0.38%	39,052
Jul 20, 2026	296	315	296	312.8	+1.8	▲ 0.58%	11,892
Jul 17, 2026	309	312.9	305.2	311	+2	▲ 0.65%	10
Jul 16, 2026	303.1	309	303.1	309	+6	▲ 1.98%	21,483
Jul 15, 2026	306	306.4	302	303	+0	0%	27,903
Jul 14, 2026	305	305	301.2	303	+0.5	▲ 0.17%	23,635
Jul 13, 2026	301	304.8	301	302.5	-0.7	▼ 0.23%	24,807
Jul 10, 2026	288.8	308.9	288.8	303.2	-0.8	▼ 0.26%	17,742
Jul 09, 2026	303.5	306	303	304	-0.9	▼ 0.3%	13,934
Jul 08, 2026	307	307	301.2	304.9	-3.1	▼ 1.01%	24,412
Jul 07, 2026	290	308.8	290	308	+4.5	▲ 1.48%	25,330
Jul 06, 2026	307	307	301.1	303.5	-3.5	▼ 1.14%	8,251
Jul 03, 2026	310	310	304	307	+0.2	▲ 0.07%	10,218
Jul 02, 2026	320	320	302	306.8	+1.8	▲ 0.59%	11,685
Jul 01, 2026	300	305	300	305	+3	▲ 0.99%	11,287
Jun 30, 2026	302	305	301	302	-2.7	▼ 0.89%	14,556
Jun 29, 2026	300.2	305	300.2	304.7	-0.3	▼ 0.1%	7,222
Jun 26, 2026	308	308	303	305	-1	▼ 0.33%	8,138
Jun 25, 2026	307.7	307.7	303.1	306	-1.7	▼ 0.55%	10,643
Jun 24, 2026	302.1	307.7	302	307.7	+0.2	▲ 0.07%	17,126
Jun 23, 2026	305.1	311	301.8	307.5	-0.4	▼ 0.13%	82,207
Jun 22, 2026	316	316	305.1	307.9	-1.1	▼ 0.36%	40,052
Jun 19, 2026	307.2	309.9	307.2	309	+0	0%	9,697
Jun 18, 2026	293	312	293	309	+0.6	▲ 0.19%	8,649
Jun 17, 2026	294	317	294	308.4	-0.6	▼ 0.19%	10,225
Jun 16, 2026	312.5	312.5	306	309	-2	▼ 0.64%	14,647
Jun 15, 2026	310	313.9	306	311	+1.1	▲ 0.35%	14,590
Jun 12, 2026	308	311	307.6	309.9	-0.1	▼ 0.03%	23,091
Jun 11, 2026	324.4	324.4	307.3	310	+1	▲ 0.32%	17,589
Jun 10, 2026	297	314.9	297	309	-3	▼ 0.96%	20,348
Jun 09, 2026	310	313	308	312	-2.5	▼ 0.79%	25,126
Jun 08, 2026	316.6	316.6	310	314.5	-2.5	▼ 0.79%	39,867
Jun 05, 2026	312.4	319	311	317	-0.9	▼ 0.28%	36,488
Jun 04, 2026	318	320	315	317.9	+0.5	▲ 0.16%	29,880
Jun 03, 2026	316	317.9	313	317.4	+0.6	▲ 0.19%	48,420
Jun 02, 2026	330.9	330.9	311.4	316.8	+1.6	▲ 0.51%	10,742
Jun 01, 2026	320	320	315	315.2	-4.8	▼ 1.5%	17,306
May 27, 2026	322.3	322.3	312.5	320	+3.3	▲ 1.04%	50,166
May 26, 2026	318	319	315.4	316.7	-0.3	▼ 0.09%	14,963
May 25, 2026	317.9	318.5	312.3	317	+4	▲ 1.28%	45,333
May 22, 2026	314.9	314.9	310	313	-0.5	▼ 0.16%	11,713
May 21, 2026	314	314	310.3	313.5	-0.3	▼ 0.1%	12,856
May 20, 2026	307.1	313.9	307.1	313.8	+2.8	▲ 0.9%	28,637
May 19, 2026	311.8	312.5	308	311	+0	0%	16,428
May 18, 2026	307.1	311	307.1	311	+0.8	▲ 0.26%	13,470
May 15, 2026	306	312	306	310.2	+1.2	▲ 0.39%	27,571
May 14, 2026	311	311	306.3	309	-1.7	▼ 0.55%	9,404
May 13, 2026	310	311	305.4	310.7	+0.7	▲ 0.23%	21,106
May 12, 2026	312	314.1	310	310	-2	▼ 0.64%	25,054
May 11, 2026	310	313.5	310	312	+2	▲ 0.65%	22,801
May 08, 2026	311	311	308	310	+2	▲ 0.65%	15,077
May 07, 2026	305	308	305	308	+3	▲ 0.98%	14,376
May 06, 2026	304	307	304	305	-1	▼ 0.33%	18,022
May 05, 2026	305.5	308	300.2	306	+0.5	▲ 0.16%	19,887
May 04, 2026	314	314	305.1	305.5	-4	▼ 1.29%	21,066
Apr 30, 2026	317.8	317.8	305.1	309.5	+0.8	▲ 0.26%	20,081
Apr 29, 2026	310	311	307.2	308.7	-3.1	▼ 0.99%	18,742
Apr 28, 2026	316	316	310	311.8	-4.2	▼ 1.33%	10,363
Apr 27, 2026	297.4	319	297.4	316	+3	▲ 0.96%	20,187
Apr 24, 2026	312	313.4	306.2	313	+1	▲ 0.32%	17,185
Apr 23, 2026	312	320	312	312	-3	▼ 0.95%	21,470
Apr 22, 2026	312.2	316.9	310	315	-1.9	▼ 0.6%	23,838
Apr 21, 2026	312.3	318	312.3	316.9	+0.9	▲ 0.28%	24,666
Apr 20, 2026	302.5	318	302.5	316	-2	▼ 0.63%	51,411
Apr 17, 2026	322	322	313.1	318	-0.4	▼ 0.13%	29,709
Apr 16, 2026	325	327.9	317.1	318.4	-3.6	▼ 1.12%	58,004
Apr 15, 2026	313.3	327	313.3	322	+6.7	▲ 2.12%	195,466
Apr 13, 2026	317	318	313.1	315.3	-1.2	▼ 0.38%	60,185
Apr 10, 2026	322.8	322.8	313.1	316.5	-1.1	▼ 0.35%	47,257
Apr 09, 2026	312	319	311	317.6	+6.7	▲ 2.16%	76,204
Apr 08, 2026	313.7	313.7	307	310.9	+2.9	▲ 0.94%	92,440
Apr 07, 2026	315	315	307	308	-1	▼ 0.32%	29,429
Apr 06, 2026	308	313	301.2	309	+7	▲ 2.32%	93,235
Apr 05, 2026	305	311.1	302	302	-7.1	▼ 2.3%	81,577
Apr 02, 2026	307.4	312.9	304	309.1	-0.4	▼ 0.13%	51,652
Apr 01, 2026	320	320	309.2	309.5	-6.5	▼ 2.06%	53,170
Mar 31, 2026	316	322	310.3	316	+0	0%	44,747
Mar 30, 2026	318	324	314.1	316	-8	▼ 2.47%	90,641
Mar 29, 2026	333	335	320.5	324	-9.1	▼ 2.73%	106,944
Mar 26, 2026	330	334	321.5	333.1	+3.1	▲ 0.94%	85,296
Mar 25, 2026	328.5	340	328.5	330	-4.9	▼ 1.46%	106,584
Mar 24, 2026	333	335.1	326.5	334.9	+5.9	▲ 1.79%	144,856
Mar 23, 2026	335	335	323	329	-1	▼ 0.3%	75,576
Mar 22, 2026	326	335	326	330	+3.5	▲ 1.07%	188,185
Mar 19, 2026	310	327.9	310	326.5	+10.2	▲ 3.22%	251,474
Mar 17, 2026	310	316.3	310	316.3	+3.2	▲ 1.02%	57,612
Mar 16, 2026	310.7	319	310.7	313.1	-3.9	▼ 1.23%	46,720
Mar 15, 2026	319	319	313	317	+1	▲ 0.32%	58,743
Mar 12, 2026	308.7	318.9	308.7	316	+4.8	▲ 1.54%	65,807
Mar 11, 2026	320	320	310	311.2	-5.8	▼ 1.83%	43,238
Mar 10, 2026	330	330	310	317	-10.7	▼ 3.27%	163,883
Mar 09, 2026	311	327.7	311	327.7	+22.7	▲ 7.44%	776
Mar 03, 2026	308.6	308.6	297.1	305	+2.4	▲ 0.79%	47,965
Mar 01, 2026	295	305	291.1	302.6	+4.6	▲ 1.54%	64,794
Feb 26, 2026	300.4	300.4	292.3	298	+3.4	▲ 1.15%	21,933
Feb 25, 2026	293.5	295.5	291	294.6	+1.6	▲ 0.55%	36,465
Feb 24, 2026	292	297.8	291	293	+0.5	▲ 0.17%	18,006
Feb 23, 2026	293	295	291	292.5	-0.5	▼ 0.17%	26,805
Feb 22, 2026	296.5	298	292	293	-3.5	▼ 1.18%	70,740
Feb 17, 2026	299	299	293	296.5	-0.5	▼ 0.17%	59,291
Feb 16, 2026	299	299	294.1	297	+0	0%	69,167
Feb 12, 2026	291.2	299.1	291.2	297	+2	▲ 0.68%	27,084
Feb 11, 2026	295	298	293	295	+1	▲ 0.34%	27,330
Feb 10, 2026	295	295	292.3	294	-1	▼ 0.34%	12,965
Feb 09, 2026	294.8	296	292.5	295	-1	▼ 0.34%	25,210
Feb 08, 2026	301	301	295.5	296	+0	0%	24,811
Feb 05, 2026	295	298.5	292.9	296	+0.9	▲ 0.3%	19,054
Feb 04, 2026	293	299	293	295.1	-2.9	▼ 0.97%	22,157
Feb 03, 2026	302	304.8	296.2	298	-1	▼ 0.33%	10,054
Feb 02, 2026	304	304	296	299	+0.9	▲ 0.3%	17,660
Feb 01, 2026	302	304	297	298.1	-1.9	▼ 0.63%	41,620
Jan 29, 2026	304	304	297	300	-4	▼ 1.32%	29,200
Jan 28, 2026	301	305	298.9	304	-0.5	▼ 0.16%	23,915
Jan 27, 2026	306	312	303.2	304.5	-2.5	▼ 0.81%	56,138
Jan 26, 2026	309	310	305.7	307	-0.5	▼ 0.16%	67,671
Jan 25, 2026	307	309.9	302	307.5	+3.5	▲ 1.15%	46,807
Jan 22, 2026	310	310	300.1	304	-2.9	▼ 0.94%	28,495
Jan 21, 2026	307	313	303.1	306.9	-1	▼ 0.32%	34,955
Jan 20, 2026	303	310.7	302	307.9	+3.1	▲ 1.02%	51,596
Jan 18, 2026	303	304.8	299	304.8	+4.8	▲ 1.6%	88,350
Jan 14, 2026	294.1	300	288.4	300	+2	▲ 0.67%	39,336
Jan 13, 2026	300	302	296.3	298	-1.5	▼ 0.5%	11,348
Jan 12, 2026	300	302	298	299.5	-0.5	▼ 0.17%	36,804
Jan 08, 2026	294.3	303	294.3	300	+0.3	▲ 0.1%	39,057
Jan 07, 2026	300	300	294	299.7	+2.3	▲ 0.77%	29,448
Jan 06, 2026	297	297.4	292.6	297.4	+4.4	▲ 1.5%	43,501
Jan 05, 2026	294.8	295	292.1	293	+1	▲ 0.34%	17,448
Jan 04, 2026	290	295	288.3	292	-3	▼ 1.02%	43,097
Jan 01, 2026	295	296.5	290	295	-3	▼ 1.01%	89,799
Dec 31, 2025	294.4	298.5	292	298	+3.6	▲ 1.22%	51,018
Dec 29, 2025	302.9	302.9	292	294.4	-2.6	▼ 0.88%	31,487
Dec 28, 2025	291	316.8	286	297	+9	▲ 3.13%	49,373
Dec 24, 2025	286	290	285.2	288	+1.1	▲ 0.38%	20,792
Dec 23, 2025	288	290	285.2	286.9	-1.9	▼ 0.66%	23,575
Dec 22, 2025	288	290	286	288.8	-1	▼ 0.35%	20,208
Dec 21, 2025	290	291	287.2	289.8	-2.2	▼ 0.75%	27,646
Dec 18, 2025	297	297	291	292	-2	▼ 0.68%	11,848
Dec 17, 2025	294.9	296	292	294	+1.1	▲ 0.38%	26,518
Dec 16, 2025	292	292.9	288	292.9	+3.5	▲ 1.21%	14,912
Dec 15, 2025	288	290	286.2	289.4	-0.6	▼ 0.21%	24,328
Dec 14, 2025	292	293	287.1	290	-2	▼ 0.68%	27,744
Dec 11, 2025	293	293	288	292	+0.6	▲ 0.21%	26,009
Dec 10, 2025	297	297	290	291.4	-0.9	▼ 0.31%	24,514
Dec 09, 2025	298.9	298.9	292	292.3	-4.3	▼ 1.45%	37,931
Dec 08, 2025	302	302	295	296.6	-2.3	▼ 0.77%	24,934
Dec 07, 2025	304	304	295.5	298.9	+0.7	▲ 0.23%	22,681
Dec 03, 2025	304	304	298.1	298.2	-2.8	▼ 0.93%	23,796
Dec 02, 2025	302.9	302.9	300	301	-2.9	▼ 0.95%	40,658
Dec 01, 2025	305	306	300.3	303.9	-3.1	▼ 1.01%	56,148
Nov 30, 2025	322.4	322.4	306	307	-21.9	▼ 6.66%	67,768
Nov 27, 2025	330	330	322.1	328.9	+4.4	▲ 1.36%	192,110
Nov 26, 2025	325	325	321	324.5	+4.5	▲ 1.41%	63,588
Nov 25, 2025	319	321	316.3	320	+3	▲ 0.95%	48,790
Nov 24, 2025	317.9	318	312	317	+1	▲ 0.32%	33,678
Nov 23, 2025	315	316	313.2	316	+3.6	▲ 1.15%	61,239
Nov 20, 2025	312	313.9	312	312.4	-0.4	▼ 0.13%	23,008
Nov 19, 2025	315	315	312	312.8	-1.7	▼ 0.54%	22,061
Nov 18, 2025	314	316.9	311.6	314.5	+0.8	▲ 0.26%	24,019
Nov 17, 2025	318.2	318.2	310.1	313.7	+1.7	▲ 0.54%	24,424
Nov 16, 2025	313	314.5	310.1	312	+0	0%	22,740
Nov 13, 2025	313	313.9	311.5	312	-1	▼ 0.32%	39,923
Nov 12, 2025	313	316.9	312	313	-0.8	▼ 0.25%	19,975
Nov 11, 2025	312	314	312	313.8	+1.2	▲ 0.38%	29,052
Nov 10, 2025	315	315	312	312.6	-2.4	▼ 0.76%	60,370
Nov 09, 2025	318	318.8	312	315	-3	▼ 0.94%	121,484
Nov 06, 2025	317	320.8	316	318	+3	▲ 0.95%	223,177
Nov 05, 2025	309.1	315	308	315	+3	▲ 0.96%	41,787
Nov 04, 2025	322	322	309.1	312	-5	▼ 1.58%	56,192
Nov 03, 2025	320.3	320.3	312	317	+2	▲ 0.63%	26,537
Nov 02, 2025	319.7	325.9	313	315	+1.5	▲ 0.48%	34,431
Oct 30, 2025	316.6	319.9	310	313.5	+1.5	▲ 0.48%	28,033
Oct 29, 2025	308.7	320	308.7	312	-3	▼ 0.95%	27,920
Oct 28, 2025	309	318	309	315	+6	▲ 1.94%	20,072
Oct 26, 2025	310	310	305	309	-0.9	▼ 0.29%	18,308
Oct 19, 2025	307.9	311	305	309.9	+1	▲ 0.32%	14,571
Oct 16, 2025	312	312	305.5	308.9	+0.9	▲ 0.29%	18,464
Oct 15, 2025	308	308.5	306	308	-1	▼ 0.32%	24,390
Oct 14, 2025	310.5	313.9	307	309	-1	▼ 0.32%	26,968
Oct 13, 2025	307	311	306.2	310	+2.3	▲ 0.75%	18,227
Oct 12, 2025	317	317	307	307.7	-9.3	▼ 2.93%	73,570
Oct 09, 2025	318	324	314	317	+4.6	▲ 1.47%	44,571
Oct 08, 2025	315	315	310.5	312.4	-4.5	▼ 1.42%	43,145
Oct 07, 2025	320	322.9	315.8	316.9	—	—	35,362