EBL NRB Mutual Fund (DSE:EBLNRBMF)
Bangladesh · Delayed Price · Currency is BDT 2.800
-0.100 (-3.45%)
At close: Oct 30, 2025
EBL NRB Mutual Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 170,420 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 161,546 |
| Oct 28, 2025 | 2.80 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 1,063,036 |
| Oct 27, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 103,433 |
| Oct 26, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 366,610 |
| Oct 23, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 108,772 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 184,173 |
| Oct 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 201,117 |
| Oct 20, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 553,469 |
| Oct 19, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 771,016 |
| Oct 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 1,209,928 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 1,215,951 |
| Oct 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 373,440 |
| Oct 13, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,528,030 |
| Oct 12, 2025 | 3.10 | 3.30 | 3.00 | 3.00 | 3.00 | - | 585,705 |
| Oct 9, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 1,458,721 |
| Oct 8, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | -3.23% | 145,380 |
| Oct 7, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 856,146 |
| Oct 6, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 5,980,638 |
| Oct 5, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,409,309 |
| Sep 30, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 330,610 |
| Sep 29, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 41,009 |
| Sep 28, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 84,871 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 266,588 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 141,498 |
| Sep 23, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 123,965 |
| Sep 22, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 149,047 |
| Sep 21, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 206,148 |
| Sep 18, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 286,262 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 156,911 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 79,733 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 824,220 |
| Sep 14, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 648,684 |
| Sep 11, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 1,110,476 |
| Sep 10, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 1,018,979 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 2,464,790 |
| Sep 8, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 487,387 |
| Sep 7, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 2,476,134 |
| Sep 4, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 332,606 |
| Sep 3, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 432,412 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 180,958 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 239,015 |
| Aug 31, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 152,698 |
| Aug 28, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 495,385 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 255,947 |
| Aug 26, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 470,042 |
| Aug 25, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 714,807 |
| Aug 24, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 165,737 |
| Aug 21, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 118,252 |
| Aug 20, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 316,353 |