National Bank PLC. (DSE:NBL)
Bangladesh · Delayed Price · Currency is BDT 3.700
-0.100 (-2.63%)
At close: Aug 10, 2025
National Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 328,852 |
| Aug 10, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 322,538 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 367,799 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 467,621 |
| Aug 4, 2025 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 1,453,058 |
| Aug 3, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 505,772 |
| Jul 31, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 2.70% | 1,048,728 |
| Jul 30, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 230,282 |
| Jul 29, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,497,073 |
| Jul 28, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 342,273 |
| Jul 27, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 639,267 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 1,848,161 |
| Jul 23, 2025 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 1,584,506 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 484,296 |
| Jul 21, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 745,127 |
| Jul 20, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | - | 727,510 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 1,386,783 |
| Jul 16, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 757,844 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 489,190 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 972,387 |
| Jul 13, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 5.00% | 2,698,937 |
| Jul 10, 2025 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 1,482,173 |
| Jul 9, 2025 | 3.50 | 3.80 | 3.40 | 3.70 | 3.70 | 5.71% | 2,572,913 |
| Jul 8, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 859,735 |
| Jul 7, 2025 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | 2.94% | 1,303,283 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 608,198 |
| Jul 2, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 385,293 |
| Jun 30, 2025 | 3.40 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 514,700 |
| Jun 29, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 401,159 |
| Jun 26, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 434,536 |
| Jun 25, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 453,160 |
| Jun 24, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,079,901 |
| Jun 23, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 284,263 |
| Jun 22, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 446,006 |
| Jun 19, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 519,372 |
| Jun 18, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 79,869 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 604,289 |
| Jun 16, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 1,010,266 |
| Jun 4, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 151,606 |
| Jun 3, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | - | 461,312 |
| Jun 2, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 5.71% | 152,682 |
| Jun 1, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 453,351 |
| May 29, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 131,875 |
| May 28, 2025 | 4.00 | 4.10 | 3.70 | 3.70 | 3.70 | -2.63% | 556,144 |
| May 27, 2025 | 3.50 | 3.80 | 3.40 | 3.80 | 3.80 | 8.57% | 1,901,489 |
| May 26, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 121,676 |
| May 25, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 280,404 |
| May 24, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 189,334 |
| May 22, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 91,165 |
| May 21, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 51,132 |